Allstate Corporation (ALL)
NYSE: ALL
· Real-Time Price · USD
210.80
0.79 (0.38%)
At close: Oct 03, 2025, 3:59 PM
210.00
-0.38%
After-hours: Oct 03, 2025, 06:00 PM EDT
ALL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 209.78 | 211.72 | 209.33 | 210.82 | 210.82 | 0.39% | 960,726 |
| Oct 2, 2025 | 211.00 | 211.17 | 208.65 | 210.01 | 210.01 | -0.32% | 1,369,441 |
| Oct 1, 2025 | 213.00 | 214.44 | 210.65 | 210.68 | 210.68 | -1.85% | 1,622,662 |
| Sep 30, 2025 | 211.60 | 215.70 | 211.60 | 214.65 | 214.65 | 1.60% | 1,563,525 |
| Sep 29, 2025 | 212.95 | 213.50 | 209.99 | 211.28 | 211.28 | -0.70% | 1,146,012 |
| Sep 26, 2025 | 211.98 | 214.25 | 211.05 | 212.76 | 212.76 | 1.40% | 1,156,600 |
| Sep 25, 2025 | 209.43 | 210.60 | 208.17 | 209.82 | 209.82 | 0.20% | 1,227,196 |
| Sep 24, 2025 | 207.25 | 209.59 | 207.11 | 209.41 | 209.41 | 0.81% | 967,946 |
| Sep 23, 2025 | 205.66 | 209.23 | 205.66 | 207.73 | 207.73 | 0.62% | 1,241,500 |
| Sep 22, 2025 | 204.23 | 207.04 | 204.23 | 206.46 | 206.46 | 0.20% | 1,821,900 |
| Sep 19, 2025 | 206.38 | 206.49 | 203.90 | 206.04 | 206.04 | 0.18% | 3,162,130 |
| Sep 18, 2025 | 199.00 | 207.27 | 198.19 | 205.68 | 205.68 | 4.27% | 2,215,757 |
| Sep 17, 2025 | 196.71 | 199.12 | 196.20 | 197.25 | 197.25 | 0.48% | 1,628,119 |
| Sep 16, 2025 | 198.05 | 198.55 | 194.78 | 196.30 | 196.30 | -0.30% | 1,489,200 |
| Sep 15, 2025 | 200.47 | 201.04 | 196.69 | 196.89 | 196.89 | -1.75% | 1,542,757 |
| Sep 12, 2025 | 201.64 | 202.57 | 200.25 | 200.39 | 200.39 | -1.03% | 1,136,400 |
| Sep 11, 2025 | 199.67 | 202.76 | 199.67 | 202.47 | 202.47 | 1.22% | 1,293,063 |
| Sep 10, 2025 | 199.20 | 200.99 | 198.58 | 200.03 | 200.03 | -0.04% | 1,176,138 |
| Sep 9, 2025 | 200.56 | 201.78 | 200.01 | 200.12 | 200.12 | -0.09% | 1,541,120 |
| Sep 8, 2025 | 201.04 | 201.04 | 198.00 | 200.31 | 200.31 | -0.61% | 1,536,640 |
Page 1 of 136