Home

Allstate Corp (ALL)

206.08
+0.65 (0.31%)
NYSE · Last Trade: Apr 3rd, 12:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Allstate Corp (ALL)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025206.64207.53203.77205.431,674,921205.43
4/01/2025207.79210.18206.36207.501,583,574207.50
3/31/2025206.04208.46205.09207.071,926,462207.07
3/28/2025209.84209.84204.80206.452,113,432206.45
3/27/2025210.62210.62207.50209.291,827,492209.29
3/26/2025209.32211.23208.03209.281,086,740209.28
3/25/2025207.85209.34206.10208.121,064,568208.12
3/24/2025207.00208.00205.73207.301,240,942207.30
3/21/2025208.46210.92205.51206.472,888,273206.47
3/20/2025207.14212.91207.14210.182,542,725210.18
3/19/2025204.57205.30202.80204.871,787,944204.87
3/18/2025209.46209.95204.97205.341,894,343205.34
3/17/2025206.12211.15205.71210.103,318,859210.10
3/14/2025202.65207.86201.25207.492,546,015207.49
3/13/2025199.00202.25199.00202.001,674,214202.00
3/12/2025201.21201.41192.83198.252,688,808198.25
3/11/2025198.49203.60194.16201.583,412,661201.58
3/10/2025198.63203.53197.31198.742,711,838198.74
3/07/2025197.30201.42195.78200.731,957,945199.73
3/06/2025198.15198.54195.54197.431,468,130196.45
3/05/2025200.95201.49196.93199.561,598,232198.57
3/04/2025202.26202.50198.42199.032,513,424198.04
3/03/2025199.53203.30199.53202.061,775,185201.05
2/28/2025196.94199.94195.67199.153,365,884198.16
2/27/2025190.47195.18189.39195.061,397,602194.09
2/26/2025190.11190.95187.55188.431,269,235187.49
2/25/2025190.25191.42188.92190.48912,161189.53
2/24/2025186.64190.29186.49188.752,009,406187.81
2/21/2025188.93189.75185.40185.661,427,960184.74
2/20/2025190.00190.49185.60189.181,382,165188.24
2/19/2025188.70191.79187.98191.601,142,756190.65
2/18/2025188.24190.85187.73188.953,621,995188.01
2/14/2025192.11192.69185.80187.633,917,916186.69
2/13/2025190.00193.08188.21192.771,889,114191.81
2/12/2025188.09189.46186.03189.332,641,333188.39
2/11/2025186.90190.86184.74189.431,374,591188.49
2/10/2025189.73190.15185.53186.581,544,181185.65
2/07/2025192.00192.75188.03190.241,928,166189.29
2/06/2025195.00199.03189.91191.882,835,571190.92
2/05/2025193.33193.33190.92193.011,288,101192.05
2/04/2025191.18193.48190.48190.871,109,053189.92
2/03/2025190.88192.77187.49191.981,223,749191.02
1/31/2025194.00194.58192.28192.331,619,438191.37
1/30/2025192.82194.41191.79193.83879,619192.86
1/29/2025189.97192.95189.81190.81724,767189.86
1/28/2025192.08192.92190.23190.96875,610190.01
1/27/2025187.32193.27187.21193.191,518,662192.23
1/24/2025184.55186.50183.90186.071,215,540185.14
1/23/2025185.25188.02184.21184.662,241,678183.74
1/22/2025191.02191.89184.90185.251,855,899184.33
1/21/2025190.23193.31189.50189.751,609,246188.81
1/17/2025191.31192.89188.63188.901,519,046187.96
1/16/2025188.41191.96187.78191.101,502,000190.15
1/15/2025189.00190.16186.95188.031,672,317187.09
1/14/2025183.29187.06181.94186.811,554,454185.88
1/13/2025178.40184.35178.13182.542,381,172181.63
1/10/2025188.62190.75176.46180.994,642,128180.09
1/08/2025188.72191.84185.02191.802,401,720190.84
1/07/2025186.09187.60184.19186.042,265,507185.11
1/06/2025191.62192.55185.35185.912,622,893184.98
1/03/2025192.72193.50190.84191.451,431,761190.50