The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
202.27
-4.10 (-1.99%)
At close: Dec 5, 2025, 4:00 PM EST
202.50
+0.23 (0.11%)
After-hours: Dec 5, 2025, 7:38 PM EST
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 206.47 | 206.47 | 201.82 | 202.27 | 202.27 | -1.99% | 1,552,099 |
| Dec 4, 2025 | 208.99 | 210.42 | 206.27 | 206.37 | 206.37 | -1.08% | 1,415,103 |
| Dec 3, 2025 | 209.25 | 211.13 | 206.97 | 208.62 | 208.62 | -0.14% | 1,486,401 |
| Dec 2, 2025 | 210.03 | 210.39 | 208.52 | 208.91 | 208.91 | -0.52% | 1,917,037 |
| Dec 1, 2025 | 212.65 | 213.58 | 209.87 | 210.00 | 210.00 | -1.40% | 1,696,843 |
| Nov 28, 2025 | 214.00 | 215.37 | 212.75 | 212.98 | 211.98 | -0.42% | 623,253 |
| Nov 26, 2025 | 212.60 | 215.03 | 212.55 | 213.87 | 212.87 | 0.57% | 1,373,671 |
| Nov 25, 2025 | 212.86 | 214.51 | 212.46 | 212.65 | 211.65 | 0.13% | 1,732,873 |
| Nov 24, 2025 | 215.05 | 215.20 | 212.32 | 212.37 | 211.37 | -0.91% | 2,505,141 |
| Nov 21, 2025 | 213.34 | 215.89 | 212.01 | 214.32 | 213.31 | 1.22% | 1,633,421 |
| Nov 20, 2025 | 211.81 | 213.05 | 210.36 | 211.74 | 210.75 | 0.86% | 1,772,314 |
| Nov 19, 2025 | 210.50 | 212.57 | 208.34 | 209.93 | 208.94 | -0.01% | 1,749,894 |
| Nov 18, 2025 | 209.95 | 212.11 | 209.21 | 209.96 | 208.97 | 0.36% | 1,507,800 |
| Nov 17, 2025 | 215.20 | 215.44 | 208.29 | 209.21 | 208.23 | -2.38% | 1,738,839 |
| Nov 14, 2025 | 212.21 | 215.07 | 211.32 | 214.30 | 213.29 | 1.49% | 2,489,683 |
| Nov 13, 2025 | 209.58 | 211.75 | 207.97 | 211.16 | 210.17 | 0.93% | 1,669,767 |
| Nov 12, 2025 | 207.29 | 209.54 | 206.70 | 209.21 | 208.23 | 0.89% | 961,513 |
| Nov 11, 2025 | 204.87 | 207.59 | 203.31 | 207.36 | 206.39 | 1.70% | 921,074 |
| Nov 10, 2025 | 200.72 | 204.85 | 200.38 | 203.89 | 202.93 | 0.79% | 1,133,843 |
| Nov 7, 2025 | 199.32 | 203.16 | 199.00 | 202.29 | 201.34 | 2.16% | 1,360,309 |
| Nov 6, 2025 | 202.00 | 202.74 | 194.71 | 198.01 | 197.08 | 1.67% | 1,697,799 |
| Nov 5, 2025 | 195.84 | 197.45 | 194.48 | 194.75 | 193.84 | -0.26% | 1,381,014 |
| Nov 4, 2025 | 192.20 | 195.42 | 191.43 | 195.26 | 194.34 | 2.10% | 1,565,492 |
| Nov 3, 2025 | 191.67 | 192.04 | 188.15 | 191.25 | 190.35 | -0.14% | 1,706,839 |
| Oct 31, 2025 | 191.21 | 192.22 | 190.08 | 191.52 | 190.62 | -0.19% | 1,426,023 |
| Oct 30, 2025 | 190.91 | 193.01 | 190.86 | 191.88 | 190.98 | 0.99% | 1,127,226 |
| Oct 29, 2025 | 189.80 | 190.40 | 188.08 | 190.00 | 189.11 | -0.45% | 1,302,195 |
| Oct 28, 2025 | 192.37 | 193.07 | 190.15 | 190.85 | 189.95 | -1.22% | 942,278 |
| Oct 27, 2025 | 193.01 | 193.80 | 191.86 | 193.20 | 192.29 | 0.01% | 1,128,975 |
| Oct 24, 2025 | 193.87 | 194.83 | 193.06 | 193.19 | 192.28 | -0.65% | 1,125,826 |
| Oct 23, 2025 | 196.11 | 196.11 | 193.60 | 194.46 | 193.55 | -0.17% | 965,857 |
| Oct 22, 2025 | 193.96 | 194.96 | 191.87 | 194.79 | 193.88 | 0.54% | 1,549,928 |
| Oct 21, 2025 | 195.29 | 195.29 | 193.69 | 193.74 | 192.83 | -0.03% | 1,240,990 |
| Oct 20, 2025 | 196.12 | 196.57 | 193.03 | 193.79 | 192.88 | -1.06% | 1,139,850 |
| Oct 17, 2025 | 195.02 | 196.74 | 194.28 | 195.87 | 194.95 | 0.51% | 1,081,881 |
| Oct 16, 2025 | 197.10 | 199.14 | 194.68 | 194.88 | 193.96 | -2.76% | 2,560,999 |
| Oct 15, 2025 | 206.07 | 206.50 | 198.14 | 200.42 | 199.48 | -4.34% | 2,509,264 |
| Oct 14, 2025 | 206.57 | 209.91 | 206.33 | 209.52 | 208.54 | 1.89% | 994,902 |
| Oct 13, 2025 | 204.49 | 206.69 | 203.28 | 205.64 | 204.67 | -0.01% | 773,583 |
| Oct 10, 2025 | 209.26 | 210.39 | 205.36 | 205.67 | 204.70 | -1.59% | 990,022 |
| Oct 9, 2025 | 212.89 | 213.24 | 208.23 | 208.99 | 208.01 | -1.58% | 1,103,702 |
| Oct 8, 2025 | 212.87 | 214.16 | 211.11 | 212.35 | 211.35 | 0.26% | 952,673 |
| Oct 7, 2025 | 209.99 | 213.31 | 208.99 | 211.79 | 210.80 | 1.42% | 1,276,985 |
| Oct 6, 2025 | 211.00 | 211.47 | 208.04 | 208.83 | 207.85 | -0.94% | 1,102,106 |
| Oct 3, 2025 | 209.78 | 211.72 | 209.33 | 210.82 | 209.83 | 0.39% | 962,350 |
| Oct 2, 2025 | 211.00 | 211.17 | 208.65 | 210.01 | 209.02 | -0.32% | 1,369,441 |
| Oct 1, 2025 | 213.00 | 214.44 | 210.65 | 210.68 | 209.69 | -1.85% | 1,622,662 |
| Sep 30, 2025 | 211.60 | 215.70 | 211.60 | 214.65 | 213.64 | 1.60% | 1,563,525 |
| Sep 29, 2025 | 212.95 | 213.50 | 209.99 | 211.28 | 210.29 | -0.70% | 1,146,012 |
| Sep 26, 2025 | 211.98 | 214.25 | 211.05 | 212.76 | 211.76 | 1.40% | 1,156,575 |