NYSE - Delayed Quote
USD
The Allstate Corporation (ALL)
259.87
+3.95
(+1.54%)
At close: October 30 at 4:00:03 PM EDT
259.87
0.00
(0.00%)
After hours: October 30 at 5:05:00 PM EDT
Trade ALL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
261.06
262.82
259.34
259.87
259.87
1,515,100
Oct 29, 2026
254.49
256.83
252.00
255.92
255.92
1,216,200
Oct 28, 2026
250.67
252.41
249.21
250.20
250.20
1,453,100
Oct 27, 2026
254.33
255.74
249.90
251.71
251.71
1,305,900
Oct 26, 2026
254.99
257.57
254.47
255.95
255.95
1,243,800
Oct 23, 2026
257.73
259.37
252.94
253.19
253.19
1,151,000
Oct 22, 2026
252.86
259.25
252.27
259.10
259.10
1,358,800
Oct 21, 2026
250.58
252.05
247.89
251.04
251.04
1,617,000
Oct 20, 2026
250.00
253.95
247.67
249.91
249.91
1,632,800
Oct 19, 2026
245.91
247.30
244.31
246.85
246.85
1,944,700
Oct 16, 2026
241.10
248.40
241.10
247.88
247.88
3,499,900
Oct 15, 2026
241.03
243.94
238.39
239.60
239.60
2,061,300
Oct 14, 2026
232.48
236.23
228.15
236.17
236.17
1,985,200
Oct 13, 2026
234.50
237.17
232.66
236.40
236.40
1,564,900
Oct 12, 2026
232.82
233.57
231.91
232.60
232.60
1,394,000
Oct 9, 2026
228.88
231.74
228.88
229.43
229.43
1,580,800
Oct 8, 2026
224.75
231.49
224.75
230.63
230.63
1,751,800
Oct 7, 2026
224.92
225.80
223.53
223.95
223.95
1,663,500
Oct 6, 2026
224.30
225.22
222.22
224.27
224.27
1,809,400
Oct 5, 2026
224.12
225.31
219.51
224.71
224.71
1,978,900
Oct 2, 2026
223.71
224.80
221.84
223.74
223.74
1,845,300
Oct 1, 2026
223.04
225.33
220.59
224.41
224.41
2,944,700
Sep 30, 2026
224.51
225.59
221.81
221.86
221.86
3,878,900
Sep 29, 2026
225.95
227.05
224.21
225.42
225.42
4,096,000
Sep 28, 2026
228.68
229.61
225.82
227.55
227.55
1,725,200
Sep 25, 2026
228.09
229.90
225.58
227.60
227.60
1,716,500
Sep 24, 2026
228.86
230.79
226.39
227.17
227.17
2,966,500
Sep 23, 2026
228.65
232.78
225.62
225.66
225.66
4,131,600
Sep 22, 2026
240.70
242.16
227.25
229.50
229.50
5,257,100
Sep 21, 2026
250.00
251.50
241.53
242.86
242.86
2,354,200
Sep 18, 2026
251.41
251.41
247.78
249.83
249.83
3,796,100
Sep 17, 2026
254.02
254.83
250.74
252.21
252.21
1,482,400
Sep 16, 2026
255.88
257.99
253.47
254.85
254.85
1,432,100
Sep 15, 2026
258.29
258.29
255.27
257.21
257.21
1,255,700
Sep 14, 2026
256.09
258.76
255.38
258.48
258.48
1,532,100
Sep 11, 2026
254.43
255.34
251.06
253.71
253.71
1,336,800
Sep 10, 2026
256.74
258.47
250.33
251.79
251.79
2,883,300
Sep 9, 2026
252.01
254.70
250.36
253.58
253.58
1,642,600
Sep 8, 2026
256.34
257.66
253.21
253.46
253.46
1,654,200
Sep 4, 2026
260.26
263.31
259.14
259.57
259.57
1,267,600
Sep 3, 2026
260.95
266.45
260.89
263.11
263.11
1,328,600
Sep 2, 2026
259.34
261.56
257.99
259.34
259.34
1,085,600
Sep 1, 2026
260.33
261.79
257.37
257.87
257.87
1,067,500
Aug 31, 2026
1.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
260.12
261.47
257.76
257.80
257.80
2,182,900
Aug 28, 2026
257.79
261.24
256.93
260.58
259.50
970,800
Aug 27, 2026
260.36
261.26
256.23
257.62
256.55
1,451,900
Aug 26, 2026
258.28
262.19
258.20
261.81
260.72
1,102,100
Aug 25, 2026
259.33
259.81
256.95
257.62
256.55
969,900
Aug 24, 2026
256.06
260.42
255.41
260.19
259.11
1,617,000
Aug 21, 2026
254.13
256.94
253.56
253.83
252.78
2,393,100
Aug 20, 2026
255.06
258.79
252.83
254.54
253.49
1,944,100
Aug 19, 2026
261.76
266.57
259.65
259.74
258.66
1,210,300
Aug 18, 2026
262.05
264.49
260.81
261.15
260.07
1,442,000
Aug 17, 2026
260.72
262.66
257.86
258.10
257.03
1,323,700
Aug 14, 2026
261.21
261.67
259.08
261.41
260.33
1,544,100
Aug 13, 2026
257.50
261.24
255.46
260.48
259.40
1,423,100
Aug 12, 2026
259.55
264.46
255.45
255.84
254.78
2,591,100
Aug 11, 2026
266.92
268.10
261.35
262.23
261.14
2,859,900
Aug 10, 2026
266.95
271.63
262.02
269.67
268.55
1,723,000
Aug 7, 2026
272.09
272.37
266.20
267.00
265.89
2,751,200
Aug 6, 2026
273.78
275.39
268.30
275.11
273.97
1,913,300
Aug 5, 2026
264.65
266.92
263.12
264.59
263.49
1,433,700
Aug 4, 2026
257.26
263.23
255.11
262.56
261.47
1,931,600
Aug 3, 2026
264.07
266.88
260.99
262.68
261.59
1,302,700
Jul 31, 2026
262.80
267.25
262.59
264.08
262.99
1,309,700
Jul 30, 2026
270.29
271.47
261.93
265.38
264.28
1,694,200
Jul 29, 2026
271.00
277.22
270.08
274.39
273.25
1,513,100
Jul 28, 2026
263.25
272.61
263.25
272.42
271.29
2,460,300
Jul 27, 2026
260.70
262.24
258.90
261.27
260.19
1,102,900
Jul 24, 2026
254.38
260.65
254.33
259.97
258.89
1,070,000
Jul 23, 2026
252.81
255.27
250.26
254.52
253.47
1,362,700
Jul 22, 2026
250.53
252.49
249.37
251.83
250.79
1,292,800
Jul 21, 2026
251.79
252.79
249.64
251.74
250.70
1,064,500
Jul 20, 2026
248.87
254.32
247.29
253.73
252.68
1,313,300
Jul 17, 2026
245.54
250.58
244.00
249.90
248.86
1,857,400
Jul 16, 2026
241.42
244.78
238.89
241.86
240.86
2,027,700
Jul 15, 2026
241.13
243.84
236.22
239.48
238.49
3,127,800
Jul 14, 2026
252.39
256.09
250.06
250.35
249.31
1,455,700
Jul 13, 2026
253.32
256.64
251.97
256.45
255.39
1,384,900
Jul 10, 2026
249.87
251.87
249.00
251.61
250.57
1,041,600
Jul 9, 2026
251.83
251.83
247.88
248.64
247.61
1,764,000
Jul 8, 2026
254.15
254.16
249.38
251.17
250.13
1,642,600
Jul 7, 2026
252.59
257.67
251.27
251.46
250.42
2,298,400
Jul 6, 2026
249.05
249.26
246.65
248.37
247.34
1,516,200
Jul 2, 2026
243.40
250.38
242.28
250.33
249.29
1,602,500
Jul 1, 2026
237.66
243.75
236.50
243.12
242.11
1,670,200
Jun 30, 2026
241.47
242.67
237.46
237.94
236.95
2,092,700
Jun 29, 2026
237.74
241.78
236.82
241.38
240.38
1,498,500
Jun 26, 2026
234.46
240.16
233.38
239.61
238.62
2,880,100
Jun 25, 2026
234.86
237.10
230.98
231.60
230.64
1,576,900
Jun 24, 2026
232.48
236.39
230.00
233.54
232.57
2,708,000
Jun 23, 2026
226.47
232.39
224.65
231.55
230.59
1,810,900
Jun 22, 2026
222.53
226.26
221.11
222.56
221.64
2,909,500
Jun 18, 2026
221.65
222.21
218.29
221.17
220.25
5,024,700
Jun 17, 2026
221.08
224.63
221.08
221.66
220.74
1,577,200
Jun 16, 2026
221.83
224.86
221.83
223.09
222.17
1,161,300
Jun 15, 2026
219.82
222.68
218.83
221.81
220.89
1,310,400
Jun 12, 2026
219.14
221.94
218.29
221.63
220.71
1,023,100
Jun 11, 2026
224.44
224.44
219.37
219.57
218.66
1,198,400
Jun 10, 2026
220.32
225.27
217.54
223.34
222.41
1,735,800
Jun 9, 2026
215.76
219.53
214.26
217.18
216.28
1,459,400
Jun 8, 2026
216.94
218.26
214.45
215.02
214.13
1,524,700
Jun 5, 2026
213.48
221.71
212.58
221.01
220.09
1,638,200
Jun 4, 2026
211.90
214.63
209.77
210.84
209.97
1,417,600
Jun 3, 2026
209.77
214.37
208.96
209.34
208.47
1,768,000
Jun 2, 2026
208.02
212.27
206.29
210.46
209.59
1,941,700
Jun 1, 2026
1.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
202.91
208.08
202.21
207.21
206.35
1,753,200
May 29, 2026
207.40
208.18
204.81
206.09
204.16
2,863,300
May 28, 2026
207.91
210.33
207.24
207.28
205.34
1,377,900
May 27, 2026
212.61
214.49
208.52
208.85
206.89
1,226,200
May 26, 2026
215.30
217.87
212.78
212.82
210.83
1,298,700
May 22, 2026
216.40
217.82
214.55
216.60
214.57
1,247,400
May 21, 2026
219.12
220.33
212.48
214.44
212.43
2,193,000
May 20, 2026
224.74
224.97
221.03
221.98
219.90
1,220,700
May 19, 2026
222.00
227.62
220.39
224.58
222.48
3,937,600
May 18, 2026
217.55
222.69
216.88
221.21
219.14
1,741,400
May 15, 2026
218.22
220.31
216.34
217.37
215.33
1,483,300
May 14, 2026
216.01
217.30
213.57
216.45
214.42
1,695,100
May 13, 2026
213.28
217.88
212.40
215.54
213.52
1,586,400
May 12, 2026
214.97
217.96
213.49
215.47
213.45
1,639,100
May 11, 2026
214.69
216.00
212.30
213.80
211.80
1,288,500
May 8, 2026
214.71
216.69
211.26
213.15
211.15
1,482,600
May 7, 2026
213.01
214.53
209.66
213.67
211.67
2,837,500
May 6, 2026
219.00
221.14
216.62
217.92
215.88
1,760,100
May 5, 2026
220.00
222.23
217.84
218.51
216.46
1,505,800
May 4, 2026
215.60
219.97
214.24
219.87
217.81
1,757,600
May 1, 2026
218.80
221.19
216.58
216.59
214.56
1,486,100
Apr 30, 2026
213.36
218.19
209.51
217.26
215.23
2,235,200
Apr 29, 2026
216.10
217.26
211.68
212.33
210.34
1,374,400
Apr 28, 2026
216.19
218.18
215.19
216.40
214.37
1,210,400
Apr 27, 2026
211.93
216.59
210.36
214.20
212.19
1,424,700
Apr 24, 2026
215.48
216.30
212.75
212.88
210.89
1,070,700
Apr 23, 2026
214.05
217.86
213.86
216.56
214.53
926,500
Apr 22, 2026
215.25
216.35
212.88
214.16
212.15
1,166,000
Apr 21, 2026
215.38
219.00
215.38
216.34
214.31
1,415,400
Apr 20, 2026
216.14
218.57
214.46
215.15
213.14
1,281,600
Apr 17, 2026
213.96
218.08
212.49
216.16
214.14
1,233,600
Apr 16, 2026
217.12
217.18
212.40
213.87
211.87
1,553,100
Apr 15, 2026
214.35
219.48
213.63
218.23
216.19
1,215,700
Apr 14, 2026
213.81
215.93
213.00
214.88
212.87
1,563,500
Apr 13, 2026
210.67
215.24
210.26
215.09
213.08
1,017,000
Apr 10, 2026
214.03
214.32
208.30
210.99
209.01
1,017,300
Apr 9, 2026
210.91
216.15
210.40
214.52
212.51
1,060,600
Apr 8, 2026
210.00
212.34
209.28
212.07
210.08
1,150,700
Apr 7, 2026
208.51
210.81
207.29
210.53
208.56
1,384,200
Apr 6, 2026
206.05
208.50
205.93
208.36
206.41
798,700
Apr 2, 2026
204.96
207.84
204.16
207.03
205.09
1,383,100
Apr 1, 2026
206.05
206.84
203.42
204.10
202.19
1,659,900
Mar 31, 2026
208.18
208.88
204.12
207.34
205.40
1,442,400
Mar 30, 2026
204.55
209.05
203.42
207.27
205.33
1,128,100
Mar 27, 2026
209.40
209.40
201.61
202.71
200.81
1,288,300
Mar 26, 2026
205.08
207.21
203.99
207.16
205.22
972,100
Mar 25, 2026
207.41
208.68
204.20
204.71
202.79
1,507,700
Mar 24, 2026
207.84
210.30
207.11
207.31
205.37
1,298,100
Mar 23, 2026
209.46
209.73
206.51
207.76
205.81
1,352,400
Mar 20, 2026
204.06
207.08
203.33
205.62
203.69
3,378,900
Mar 19, 2026
206.57
207.29
203.25
204.07
202.16
1,443,000
Mar 18, 2026
207.01
207.53
204.20
204.38
202.47
1,352,700
Mar 17, 2026
211.06
212.15
207.01
207.27
205.33
1,369,400
Mar 16, 2026
206.99
210.17
206.99
207.81
205.86
1,416,200
Mar 13, 2026
207.49
208.56
205.93
206.17
204.24
950,400
Mar 12, 2026
203.51
208.12
203.03
205.03
203.11
1,387,400
Mar 11, 2026
206.27
207.66
204.32
205.59
203.66
1,401,400
Mar 10, 2026
207.07
210.38
206.20
207.50
205.56
1,099,800
Mar 9, 2026
211.30
211.64
205.76
207.69
205.75
1,407,700
Mar 6, 2026
211.29
212.84
207.47
212.32
210.33
950,300
Mar 5, 2026
211.24
213.87
209.60
211.62
209.64
1,537,800
Mar 4, 2026
214.35
215.13
210.38
214.18
212.17
1,232,900
Mar 3, 2026
210.14
214.81
209.89
213.61
211.61
1,545,500
Mar 2, 2026
1.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
213.51
214.72
211.25
212.76
210.77
1,437,200
Feb 27, 2026
210.87
215.51
210.87
214.52
211.44
2,318,500
Feb 26, 2026
210.90
213.85
210.00
212.76
209.71
1,265,700
Feb 25, 2026
210.90
211.21
206.71
209.33
206.33
1,407,800
Feb 24, 2026
206.00
210.35
205.04
209.82
206.81
1,385,900
Feb 23, 2026
206.31
208.10
204.78
206.16
203.20
1,692,400
Feb 20, 2026
204.71
206.57
201.22
206.37
203.41
1,226,200
Feb 19, 2026
208.85
208.85
202.62
203.22
200.30
1,754,800
Feb 18, 2026
212.00
213.64
205.30
209.43
206.42
2,234,900
Feb 17, 2026
210.13
213.24
208.25
212.32
209.27
2,381,500
Feb 13, 2026
206.44
207.73
204.16
207.51
204.53
1,591,700
Feb 12, 2026
205.88
208.30
203.97
206.56
203.60
1,715,100
Feb 11, 2026
201.00
206.17
198.48
204.73
201.79
1,718,600
Feb 10, 2026
200.08
201.81
198.17
201.15
198.26
2,184,800
Feb 9, 2026
207.00
208.59
199.17
199.94
197.07
2,159,000
Feb 6, 2026
215.00
215.74
205.36
207.55
204.57
2,325,300
Feb 5, 2026
212.44
216.75
210.58
215.19
212.10
3,404,700
Feb 4, 2026
201.86
208.44
201.83
207.12
204.15
2,430,900
Feb 3, 2026
201.10
204.14
199.50
201.77
198.87
1,234,600
Feb 2, 2026
199.95
202.35
198.22
200.76
197.88
1,462,400
Jan 30, 2026
197.36
199.20
196.52
198.99
196.13
1,199,000
Jan 29, 2026
198.81
200.04
196.10
198.39
195.54
1,490,200
Jan 28, 2026
194.00
198.33
193.00
197.33
194.50
1,151,500
Jan 27, 2026
196.00
196.25
192.67
194.77
191.97
1,233,100
Jan 26, 2026
194.63
196.83
194.45
196.02
193.21
1,058,300
Jan 23, 2026
194.34
194.84
191.63
193.65
190.87
1,460,600
Jan 22, 2026
192.59
195.49
191.13
195.28
192.48
1,572,200
Jan 21, 2026
194.40
196.09
191.56
193.66
190.88
1,986,900
Jan 20, 2026
191.50
196.04
191.50
193.55
190.77
1,786,000
Jan 16, 2026
195.05
195.73
191.80
192.28
189.52
2,401,300
Jan 15, 2026
197.75
198.85
195.04
195.47
192.66
1,709,400
Jan 14, 2026
197.17
200.20
194.56
196.02
193.21
3,071,100
Jan 13, 2026
208.53
210.10
197.00
197.65
194.81
4,468,000
Jan 12, 2026
208.88
210.73
205.15
208.66
205.67
3,476,200
Jan 9, 2026
210.84
215.00
210.27
212.21
209.16
1,891,000
Jan 8, 2026
208.01
211.49
207.51
211.10
208.07
1,640,100
Jan 7, 2026
208.53
210.10
206.82
207.27
204.30
1,287,500
Jan 6, 2026
204.30
209.46
204.30
207.92
204.94
1,623,400
Jan 5, 2026
202.37
206.49
201.31
205.57
202.62
1,516,400
Jan 2, 2026
207.04
208.35
203.13
203.82
200.90
1,482,900
Dec 31, 2025
208.75
209.83
208.09
208.15
205.16
817,400
Dec 30, 2025
209.22
209.69
208.15
209.10
206.10
632,200
Dec 29, 2025
208.51
209.40
207.16
208.66
205.67
830,800
Dec 26, 2025
208.73
209.95
207.39
207.80
204.82
521,100
Dec 24, 2025
209.55
210.10
208.85
209.05
206.05
411,400
Dec 23, 2025
208.20
210.35
208.17
209.55
206.54
1,297,000
Dec 22, 2025
203.87
208.33
203.55
208.28
205.29
1,453,600
Dec 19, 2025
204.97
206.44
203.57
205.00
202.06
4,280,600
Dec 18, 2025
208.36
208.36
203.71
204.93
201.99
2,542,100
Dec 17, 2025
208.35
209.77
206.64
209.08
206.08
1,919,600
Dec 16, 2025
210.74
212.76
208.40
209.51
206.50
1,709,400
Dec 15, 2025
208.36
211.99
207.73
211.94
208.90
1,532,500
Dec 12, 2025
207.65
207.88
206.40
207.18
204.21
1,443,000
Dec 11, 2025
202.23
207.73
201.71
206.82
203.85
1,318,100
Dec 10, 2025
201.13
202.59
199.97
201.19
198.30
1,565,200
Dec 9, 2025
201.00
203.28
200.62
201.05
198.16
1,023,500
Dec 8, 2025
203.89
203.89
199.26
200.87
197.99
2,049,900
Dec 5, 2025
206.47
206.47
201.82
202.27
199.37
1,575,400
Dec 4, 2025
208.99
210.42
206.27
206.37
203.41
1,470,000
Dec 3, 2025
209.25
211.13
206.97
208.62
205.63
1,825,900
Dec 2, 2025
210.03
210.39
208.52
208.91
205.91
2,089,900
Dec 1, 2025
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
212.65
213.58
209.87
210.00
206.99
1,696,900
Nov 28, 2025
214.00
215.37
212.75
212.98
208.94
623,300
Nov 26, 2025
212.60
215.03
212.55
213.87
209.81
1,373,500
Nov 25, 2025
212.86
214.51
212.46
212.65
208.61
1,732,800
Nov 24, 2025
215.05
215.20
212.32
212.37
208.34
2,505,100
Nov 21, 2025
213.34
215.89
212.01
214.32
210.25
1,633,400
Nov 20, 2025
211.81
213.05
210.36
211.74
207.72
1,772,200
Nov 19, 2025
210.50
212.57
208.34
209.93
205.95
1,749,900
Nov 18, 2025
209.95
212.11
209.21
209.96
205.98
1,507,800
Nov 17, 2025
215.20
215.44
208.29
209.21
205.24
1,738,700
Nov 14, 2025
212.21
215.07
211.32
214.30
210.23
2,489,700
Nov 13, 2025
209.58
211.75
207.97
211.16
207.15
1,669,700
Nov 12, 2025
207.29
209.54
206.70
209.21
205.24
961,500
Nov 11, 2025
204.87
207.59
203.31
207.36
203.42
921,000
Nov 10, 2025
200.72
204.85
200.38
203.89
200.02
1,133,700
Nov 7, 2025
199.32
203.16
199.00
202.29
198.45
1,360,100
Nov 6, 2025
202.00
202.74
194.71
198.01
194.25
1,697,500
Nov 5, 2025
195.84
197.45
194.48
194.75
191.05
1,381,000
Nov 4, 2025
192.20
195.42
191.43
195.26
191.55
1,565,500
Nov 3, 2025
191.67
192.04
188.15
191.25
187.62
1,706,800
Oct 31, 2025
191.21
192.22
190.08
191.52
187.89
1,425,900
