Home

Allstate Corp (ALL)

200.14
-1.17 (-0.58%)
NYSE · Last Trade: Jul 2nd, 3:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Allstate Corp (ALL)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/2025201.32201.99197.72200.141,533,524200.14
6/30/2025196.47201.93196.23201.312,385,821201.31
6/27/2025194.28196.17192.94195.763,249,523195.76
6/26/2025191.98194.45191.28194.151,611,615194.15
6/25/2025195.00195.75190.34190.942,291,388190.94
6/24/2025198.02198.02195.38196.051,771,679196.05
6/23/2025196.06198.43194.84198.331,448,002198.33
6/20/2025196.07198.41195.20195.333,101,569195.33
6/18/2025195.45196.72191.00195.673,093,584195.67
6/17/2025198.74199.37197.00198.191,060,835198.19
6/16/2025199.50201.85199.15199.611,199,761199.61
6/13/2025200.39201.67198.44198.921,330,246198.92
6/12/2025196.17200.49195.64200.321,088,959200.32
6/11/2025195.90197.12193.51196.181,904,068196.18
6/10/2025200.04200.19195.47196.401,303,133196.40
6/09/2025206.10206.96197.20200.772,426,973200.77
6/06/2025208.05209.19207.04208.061,174,023207.06
6/05/2025207.54207.54204.89206.651,000,044205.66
6/04/2025211.06212.45206.71206.791,346,745205.80
6/03/2025211.89213.18207.24211.261,263,477210.25
6/02/2025208.43212.67206.91212.641,567,886211.62
5/30/2025206.15210.39205.00209.872,493,848208.86
5/29/2025204.96206.79204.00206.76839,021205.77
5/28/2025206.54207.87204.69204.93931,162203.94
5/27/2025204.74207.40203.05207.251,095,448206.25
5/23/2025202.52204.09201.42203.24821,316202.26
5/22/2025205.45205.45200.50202.521,180,013201.55
5/21/2025207.29207.81204.47205.311,516,034204.32
5/20/2025209.03210.23207.95208.121,058,563207.12
5/19/2025209.27210.68208.35209.951,036,011208.94
5/16/2025205.63209.14204.68209.061,110,999208.06
5/15/2025201.59205.60200.84205.271,125,998204.28
5/14/2025203.00203.00197.43200.591,458,812199.63
5/13/2025202.79204.25201.30202.561,077,475201.59
5/12/2025203.50204.78199.35202.491,331,557201.52
5/09/2025202.62203.28202.11202.64707,241201.67
5/08/2025203.56206.11202.55202.621,185,926201.65
5/07/2025202.75204.56202.07204.071,170,082203.09
5/06/2025200.00202.59199.62202.061,119,890201.09
5/05/2025198.67201.49197.16200.251,292,708199.29
5/02/2025198.13200.76196.41199.301,508,518198.34
5/01/2025194.69198.38192.52197.242,985,064196.29
4/30/2025197.73198.61194.53198.392,307,717197.44
4/29/2025194.74199.35194.73198.791,462,328197.84
4/28/2025193.66195.63192.34195.411,504,136194.47
4/25/2025194.74194.86190.63192.911,156,135191.98
4/24/2025193.90195.89192.34194.86914,323193.92
4/23/2025194.70196.41192.85194.731,137,699193.79
4/22/2025190.42194.48188.95193.901,499,274192.97
4/21/2025192.06192.99184.62186.951,296,091186.05
4/17/2025195.80196.83193.16194.661,905,762193.72
4/16/2025196.08197.72192.92194.241,596,101193.31
4/15/2025196.21197.92194.34194.541,691,604193.60
4/14/2025194.22197.44193.37195.501,631,922194.56
4/11/2025189.42193.37187.03192.551,876,953191.63
4/10/2025191.81193.99186.63190.791,895,459189.87
4/09/2025180.00194.23180.00193.002,844,216192.07
4/08/2025186.81189.59180.81183.473,086,995182.59
4/07/2025183.20186.49176.00180.534,061,957179.66
4/04/2025202.35203.65186.23186.573,352,184185.67
4/03/2025202.47208.44202.28205.322,010,709204.33
4/02/2025206.64207.53203.77205.431,674,921204.44