NYSE - Nasdaq Real Time Price
USD
The Allstate Corporation (ALL-PH)
17.92
-0.25
(-1.38%)
At close: October 30 at 4:00:02 PM EDT
17.93
+0.01
(+0.06%)
After hours: October 30 at 4:49:04 PM EDT
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
18.05
18.21
17.90
17.92
17.92
348,171
Oct 29, 2026
18.07
18.17
17.99
18.17
18.17
221,687
Oct 28, 2026
18.03
18.16
17.93
18.04
18.04
194,614
Oct 27, 2026
18.04
18.10
17.96
18.10
18.10
175,018
Oct 26, 2026
18.05
18.09
18.00
18.05
18.05
145,585
Oct 23, 2026
18.04
18.18
17.95
18.03
18.03
122,046
Oct 22, 2026
18.10
18.22
17.91
18.13
18.13
142,253
Oct 21, 2026
18.08
18.17
17.95
18.09
18.09
138,655
Oct 20, 2026
18.09
18.21
17.89
18.18
18.18
175,304
Oct 19, 2026
17.93
18.36
17.93
18.00
18.00
236,984
Oct 16, 2026
18.27
18.33
17.79
17.93
17.93
454,789
Oct 15, 2026
18.08
18.31
18.00
18.19
18.19
191,832
Oct 14, 2026
17.66
17.92
17.60
17.85
17.85
224,420
Oct 13, 2026
17.60
17.89
17.60
17.83
17.83
303,798
Oct 12, 2026
17.56
17.62
17.50
17.54
17.54
181,894
Oct 9, 2026
17.62
17.72
17.58
17.62
17.62
216,418
Oct 8, 2026
17.63
17.80
17.54
17.72
17.72
180,988
Oct 7, 2026
17.61
17.69
17.55
17.68
17.68
162,193
Oct 6, 2026
17.78
17.79
17.62
17.75
17.75
177,157
Oct 5, 2026
17.75
17.83
17.65
17.73
17.73
164,814
Oct 2, 2026
17.95
18.03
17.81
17.86
17.86
131,400
Oct 1, 2026
17.58
18.03
17.44
17.86
17.86
250,963
Sep 30, 2026
0.31875
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
17.90
17.99
17.64
17.64
17.64
560,643
Sep 29, 2026
18.23
18.44
18.09
18.18
17.86
290,661
Sep 28, 2026
18.35
18.41
18.26
18.31
17.99
132,863
Sep 25, 2026
18.57
18.57
18.25
18.48
18.16
133,330
Sep 24, 2026
18.28
18.59
18.25
18.54
18.21
177,883
Sep 23, 2026
18.60
18.65
18.21
18.46
18.14
187,323
Sep 22, 2026
18.75
18.78
18.60
18.64
18.31
152,878
Sep 21, 2026
18.68
18.80
18.65
18.78
18.45
119,961
Sep 18, 2026
18.57
18.70
18.56
18.65
18.32
117,770
Sep 17, 2026
18.72
18.86
18.61
18.67
18.34
114,125
Sep 16, 2026
18.50
18.76
18.47
18.65
18.32
172,416
Sep 15, 2026
18.49
18.64
18.03
18.41
18.09
382,330
Sep 14, 2026
18.26
18.70
18.26
18.51
18.19
191,645
Sep 11, 2026
18.43
18.67
18.33
18.48
18.16
110,286
Sep 10, 2026
18.35
18.63
18.27
18.41
18.09
172,625
Sep 9, 2026
18.55
18.65
18.43
18.58
18.25
102,911
Sep 8, 2026
18.58
18.73
18.54
18.54
18.21
106,706
Sep 4, 2026
18.74
18.79
18.58
18.58
18.25
88,071
Sep 3, 2026
18.72
18.75
18.60
18.71
18.38
104,623
Sep 2, 2026
18.66
18.76
18.56
18.72
18.39
159,409
Sep 1, 2026
18.61
18.73
18.52
18.60
18.27
88,701
Aug 31, 2026
18.68
18.79
18.55
18.63
18.30
82,685
Aug 28, 2026
18.76
18.94
18.75
18.75
18.42
97,159
Aug 27, 2026
18.77
18.89
18.75
18.78
18.45
166,143
Aug 26, 2026
18.81
19.00
18.73
18.77
18.44
97,561
Aug 25, 2026
18.84
18.99
18.81
18.86
18.53
93,374
Aug 24, 2026
18.88
19.02
18.72
18.78
18.45
92,226
Aug 21, 2026
18.79
18.93
18.68
18.75
18.42
119,510
Aug 20, 2026
18.83
18.97
18.68
18.88
18.55
114,440
Aug 19, 2026
18.79
18.93
18.70
18.90
18.57
178,525
Aug 18, 2026
18.78
19.14
18.56
18.68
18.35
166,707
Aug 17, 2026
19.09
19.14
18.81
18.84
18.51
139,608
Aug 14, 2026
19.06
19.15
18.99
19.04
18.71
93,127
Aug 13, 2026
19.10
19.19
19.03
19.09
18.76
321,403
Aug 12, 2026
19.04
19.12
18.96
19.02
18.69
80,247
Aug 11, 2026
19.07
19.32
19.00
19.05
18.72
112,862
Aug 10, 2026
19.25
19.27
19.10
19.13
18.79
83,906
Aug 7, 2026
19.27
19.30
19.18
19.24
18.90
73,773
Aug 6, 2026
19.33
19.37
19.17
19.19
18.85
95,974
Aug 5, 2026
19.42
19.50
19.26
19.31
18.97
121,041
Aug 4, 2026
19.44
19.49
19.42
19.44
19.10
89,011
Aug 3, 2026
19.48
19.50
19.38
19.42
19.08
115,627
Jul 31, 2026
19.41
19.47
19.32
19.38
19.04
132,851
Jul 30, 2026
19.34
19.41
19.33
19.40
19.06
60,959
Jul 29, 2026
19.37
19.49
19.31
19.32
18.98
182,057
Jul 28, 2026
19.41
19.50
19.32
19.43
19.09
109,681
Jul 27, 2026
19.38
19.40
19.31
19.39
19.05
71,362
Jul 24, 2026
19.39
19.47
19.31
19.31
18.97
67,805
Jul 23, 2026
19.51
19.60
19.35
19.40
19.06
79,288
Jul 22, 2026
19.71
19.84
19.57
19.58
19.24
121,436
Jul 21, 2026
19.85
19.86
19.69
19.72
19.37
161,322
Jul 20, 2026
19.95
19.95
19.80
19.85
19.50
142,814
Jul 17, 2026
19.82
19.95
19.76
19.95
19.60
136,287
Jul 16, 2026
19.76
19.84
19.71
19.84
19.49
74,067
Jul 15, 2026
19.75
19.87
19.71
19.84
19.49
210,829
Jul 14, 2026
19.73
19.83
19.68
19.73
19.38
70,060
Jul 13, 2026
19.77
19.82
19.67
19.72
19.37
79,506
Jul 10, 2026
19.86
19.89
19.69
19.83
19.48
80,937
Jul 9, 2026
19.82
19.83
19.75
19.82
19.47
101,021
Jul 8, 2026
19.95
19.95
19.69
19.79
19.44
111,044
Jul 7, 2026
20.03
20.03
19.83
19.86
19.51
78,973
Jul 6, 2026
20.00
20.04
19.92
20.02
19.67
60,218
Jul 2, 2026
19.98
20.06
19.88
19.96
19.61
47,987
Jul 1, 2026
19.91
20.02
19.85
19.98
19.63
76,255
Jun 30, 2026
0.31875
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
19.85
19.93
19.81
19.88
19.53
433,737
Jun 29, 2026
20.09
20.25
20.02
20.22
19.55
129,312
Jun 26, 2026
19.99
20.12
19.95
20.09
19.43
80,067
Jun 25, 2026
20.17
20.26
19.93
20.05
19.39
140,503
Jun 24, 2026
20.19
20.27
20.12
20.22
19.55
107,620
Jun 23, 2026
20.19
20.20
20.08
20.19
19.52
112,975
Jun 22, 2026
20.28
20.33
20.09
20.24
19.57
94,545
Jun 18, 2026
20.27
20.36
20.22
20.34
19.67
89,539
Jun 17, 2026
20.21
20.33
20.13
20.24
19.57
216,996
Jun 16, 2026
20.23
20.32
20.15
20.28
19.62
71,561
Jun 15, 2026
20.17
20.29
20.12
20.24
19.57
48,322
Jun 12, 2026
20.08
20.14
20.01
20.11
19.45
85,347
Jun 11, 2026
19.95
20.17
19.90
20.12
19.46
101,128
Jun 10, 2026
19.97
20.04
19.83
20.00
19.34
93,863
Jun 9, 2026
19.92
19.98
19.80
19.98
19.32
105,169
Jun 8, 2026
19.94
19.99
19.84
19.89
19.23
61,656
Jun 5, 2026
19.89
20.02
19.82
19.91
19.25
143,832
Jun 4, 2026
19.93
20.09
19.93
19.98
19.32
46,874
Jun 3, 2026
20.13
20.14
19.86
19.93
19.27
100,691
Jun 2, 2026
20.15
20.20
20.03
20.14
19.47
84,832
Jun 1, 2026
20.17
20.20
20.09
20.19
19.52
71,493
May 29, 2026
20.18
20.25
20.10
20.20
19.53
98,973
May 28, 2026
20.10
20.26
20.09
20.25
19.58
79,329
May 27, 2026
20.16
20.23
20.08
20.08
19.42
71,770
May 26, 2026
20.10
20.17
19.97
20.13
19.47
101,992
May 22, 2026
20.01
20.07
19.89
19.96
19.30
76,461
May 21, 2026
20.09
20.20
19.89
19.97
19.31
127,531
May 20, 2026
20.15
20.23
20.05
20.15
19.48
99,588
May 19, 2026
20.26
20.30
20.07
20.14
19.48
98,374
May 18, 2026
20.37
20.37
20.17
20.32
19.65
107,309
May 15, 2026
20.43
20.45
20.27
20.27
19.60
53,713
May 14, 2026
20.61
20.61
20.46
20.52
19.85
46,946
May 13, 2026
20.61
20.63
20.45
20.58
19.91
61,658
May 12, 2026
20.80
20.85
20.55
20.55
19.87
87,027
May 11, 2026
20.85
20.91
20.77
20.79
20.10
40,713
May 8, 2026
20.79
20.92
20.73
20.85
20.16
63,696
May 7, 2026
20.82
20.82
20.70
20.77
20.08
30,725
May 6, 2026
20.73
20.82
20.72
20.74
20.06
32,889
May 5, 2026
20.72
20.78
20.59
20.67
19.99
54,410
May 4, 2026
20.83
20.90
20.58
20.65
19.97
50,027
May 1, 2026
20.89
20.93
20.73
20.82
20.13
53,436
Apr 30, 2026
20.80
20.88
20.74
20.85
20.16
48,789
Apr 29, 2026
20.91
20.97
20.73
20.75
20.06
54,985
Apr 28, 2026
20.98
20.98
20.90
20.91
20.22
114,090
Apr 27, 2026
21.09
21.10
20.97
21.00
20.31
40,719
Apr 24, 2026
21.05
21.10
20.95
21.04
20.35
47,339
Apr 23, 2026
20.93
21.02
20.77
21.02
20.33
61,177
Apr 22, 2026
20.79
20.96
20.78
20.93
20.24
42,913
Apr 21, 2026
20.93
20.97
20.77
20.78
20.09
60,812
Apr 20, 2026
21.00
21.00
20.89
20.95
20.26
47,010
Apr 17, 2026
20.97
21.06
20.90
21.03
20.34
51,958
Apr 16, 2026
21.07
21.08
20.87
20.90
20.21
70,086
Apr 15, 2026
20.87
21.05
20.73
20.99
20.30
99,506
Apr 14, 2026
20.69
20.87
20.53
20.83
20.14
95,340
Apr 13, 2026
20.45
20.63
20.45
20.52
19.84
105,201
Apr 10, 2026
20.43
20.61
20.41
20.50
19.82
89,217
Apr 9, 2026
20.46
20.48
20.31
20.42
19.75
56,760
Apr 8, 2026
20.48
20.70
20.39
20.46
19.78
-
Apr 7, 2026
20.37
20.40
20.24
20.32
19.65
79,705
Apr 6, 2026
20.24
20.45
20.24
20.44
19.77
100,933
Apr 2, 2026
20.06
20.34
19.96
20.33
19.66
88,946
Apr 1, 2026
19.99
20.14
19.85
20.06
19.40
118,867
Mar 31, 2026
0.31875
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
19.86
19.96
19.53
19.77
19.12
379,180
Mar 30, 2026
20.15
20.34
20.02
20.05
19.08
71,880
Mar 27, 2026
20.22
20.31
20.07
20.12
19.15
97,135
Mar 26, 2026
20.42
20.54
20.27
20.27
19.29
78,535
Mar 25, 2026
20.38
20.57
20.31
20.41
19.42
127,232
Mar 24, 2026
20.29
20.35
20.20
20.29
19.31
75,461
Mar 23, 2026
20.33
20.49
20.28
20.35
19.37
88,298
Mar 20, 2026
20.58
20.65
20.26
20.28
19.30
70,548
Mar 19, 2026
20.56
20.67
20.48
20.62
19.62
51,538
Mar 18, 2026
20.82
20.82
20.54
20.56
19.57
99,689
Mar 17, 2026
20.80
20.83
20.66
20.80
19.79
88,547
Mar 16, 2026
20.88
20.99
20.63
20.72
19.72
67,219
Mar 13, 2026
20.97
21.05
20.77
20.78
19.77
84,628
Mar 12, 2026
21.15
21.16
20.97
20.97
19.96
51,759
Mar 11, 2026
21.10
21.32
21.10
21.18
20.16
53,637
Mar 10, 2026
21.19
21.34
21.11
21.25
20.22
2
Mar 9, 2026
21.15
21.21
20.98
21.17
20.14
2
Mar 6, 2026
21.35
21.35
21.20
21.25
20.22
2
Mar 5, 2026
21.50
21.55
21.31
21.38
20.35
2
Mar 4, 2026
21.46
21.58
21.37
21.52
20.48
2
Mar 3, 2026
21.39
21.47
21.30
21.46
20.42
2
Mar 2, 2026
21.22
21.52
21.01
21.47
20.43
2
Feb 27, 2026
21.22
21.32
20.98
21.29
20.26
2
Feb 26, 2026
21.28
21.37
21.25
21.29
20.26
57,416
Feb 25, 2026
21.28
21.37
21.26
21.30
20.27
2
Feb 24, 2026
21.30
21.33
21.23
21.30
20.27
2
Feb 23, 2026
21.35
21.47
21.21
21.25
20.22
2
Feb 20, 2026
21.45
21.50
21.35
21.35
20.32
82,362
Feb 19, 2026
21.44
21.50
21.36
21.47
20.43
55,976
Feb 18, 2026
21.55
21.62
21.40
21.46
20.42
82,819
Feb 17, 2026
21.24
21.51
21.24
21.50
20.46
73,949
Feb 13, 2026
21.24
21.36
21.20
21.30
20.27
62,378
Feb 12, 2026
21.30
21.30
21.17
21.17
20.15
57,565
Feb 11, 2026
21.37
21.41
21.22
21.31
20.28
69,654
Feb 10, 2026
21.29
21.38
21.26
21.28
20.25
104,515
Feb 9, 2026
21.40
21.40
21.22
21.24
20.21
107,508
Feb 6, 2026
21.43
21.43
21.27
21.37
20.34
61,244
Feb 5, 2026
21.30
21.41
21.23
21.37
20.34
64,854
Feb 4, 2026
21.53
21.53
21.27
21.43
20.39
61,964
Feb 3, 2026
21.61
21.61
21.41
21.46
20.42
77,432
Feb 2, 2026
21.62
21.68
21.46
21.61
20.56
45,577
Jan 30, 2026
21.59
21.68
21.46
21.55
20.51
200,944
Jan 29, 2026
21.61
21.76
21.57
21.59
20.55
131,295
Jan 28, 2026
21.73
21.80
21.63
21.70
20.65
73,845
Jan 27, 2026
21.87
21.87
21.71
21.74
20.69
146,252
Jan 26, 2026
21.83
21.90
21.79
21.81
20.75
105,764
Jan 23, 2026
21.83
21.95
21.73
21.86
20.80
81,778
Jan 22, 2026
21.70
21.87
21.70
21.79
20.74
75,770
Jan 21, 2026
21.58
21.82
21.50
21.67
20.62
68,504
Jan 20, 2026
21.55
21.60
21.50
21.55
20.51
110,625
Jan 16, 2026
21.78
22.00
21.60
21.66
20.61
97,746
Jan 15, 2026
21.50
21.68
21.41
21.66
20.61
116,675
Jan 14, 2026
21.37
21.44
21.30
21.42
20.38
60,980
Jan 13, 2026
21.33
21.43
21.30
21.32
20.29
94,803
Jan 12, 2026
21.24
21.35
21.20
21.29
20.26
64,970
Jan 9, 2026
21.23
21.45
21.14
21.30
20.27
97,025
Jan 8, 2026
21.28
21.31
21.21
21.21
20.18
62,294
Jan 7, 2026
21.25
21.33
21.18
21.30
20.27
51,452
Jan 6, 2026
21.36
21.36
21.15
21.15
20.13
76,781
Jan 5, 2026
21.34
21.44
21.23
21.37
20.34
148,858
Jan 2, 2026
21.11
21.33
21.01
21.30
20.27
100,231
Dec 31, 2025
0.31875
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
20.94
21.09
20.85
20.94
19.93
248,835
Dec 30, 2025
21.18
21.27
21.12
21.21
19.88
140,099
Dec 29, 2025
21.24
21.29
21.15
21.17
19.84
105,246
Dec 26, 2025
21.25
21.33
21.20
21.23
19.90
77,358
Dec 24, 2025
21.23
21.30
21.23
21.25
19.92
40,521
Dec 23, 2025
21.30
21.34
21.21
21.24
19.91
132,335
Dec 22, 2025
21.45
21.45
21.30
21.37
20.03
141,734
Dec 19, 2025
21.37
21.42
21.31
21.37
20.03
185,875
Dec 18, 2025
21.24
21.40
21.15
21.38
20.04
193,071
Dec 17, 2025
21.38
21.49
21.18
21.20
19.87
131,009
Dec 16, 2025
21.48
21.54
21.32
21.40
20.06
136,289
Dec 15, 2025
21.47
21.55
21.35
21.50
20.15
153,467
Dec 12, 2025
21.37
21.55
21.29
21.35
20.01
96,764
Dec 11, 2025
21.32
21.50
21.32
21.48
20.13
102,070
Dec 10, 2025
21.20
21.44
21.19
21.33
19.99
94,229
Dec 9, 2025
21.18
21.34
21.18
21.25
19.92
140,175
Dec 8, 2025
21.20
21.29
21.14
21.18
19.85
118,526
Dec 5, 2025
21.15
21.32
21.13
21.27
19.94
122,391
Dec 4, 2025
21.13
21.24
21.09
21.24
19.91
129,366
Dec 3, 2025
21.16
21.24
21.07
21.21
19.88
95,769
Dec 2, 2025
21.12
21.16
20.94
21.16
19.83
129,900
Dec 1, 2025
21.14
21.27
21.02
21.05
19.73
84,990
Nov 28, 2025
21.31
21.39
21.17
21.20
19.87
48,493
Nov 26, 2025
21.24
21.42
21.16
21.38
20.04
94,709
Nov 25, 2025
21.29
21.30
21.13
21.24
19.91
85,207
Nov 24, 2025
21.07
21.27
21.07
21.22
19.89
94,614
Nov 21, 2025
20.96
21.16
20.83
21.06
19.74
56,404
Nov 20, 2025
21.12
21.22
20.95
20.96
19.65
176,112
Nov 19, 2025
21.01
21.11
20.98
21.08
19.76
144,687
Nov 18, 2025
21.01
21.15
21.00
21.09
19.77
75,157
Nov 17, 2025
21.32
21.34
21.01
21.03
19.71
76,598
Nov 14, 2025
21.20
21.40
21.08
21.33
19.99
82,083
Nov 13, 2025
21.37
21.37
21.18
21.20
19.87
89,026
Nov 12, 2025
21.55
21.55
21.32
21.36
20.02
98,360
Nov 11, 2025
21.44
21.56
21.42
21.53
20.18
67,264
Nov 10, 2025
21.38
21.58
21.34
21.52
20.17
77,453
Nov 7, 2025
21.34
21.46
21.25
21.34
20.00
72,157
Nov 6, 2025
21.59
21.59
21.35
21.43
20.09
91,001
Nov 5, 2025
21.52
21.69
21.36
21.54
20.19
98,181
Nov 4, 2025
21.64
21.78
21.50
21.55
20.20
50,855
Nov 3, 2025
21.73
21.83
21.57
21.68
20.32
46,500
Oct 31, 2025
21.72
21.79
21.65
21.79
20.42
123,906
