ALL
Allstate Corporation (The) ALL
$249.90
+8.04
(+3.32%)
Extended · +1.36σ
Price alert —
Loading…
Sign in to get a one-time email the moment ALL crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $245.54 | $250.58 | $244.00 | $249.90 | 1.9M |
| 2026-07-16 | $241.42 | $244.78 | $238.89 | $241.86 | 2.0M |
| 2026-07-15 | $241.13 | $243.84 | $236.22 | $239.48 | 3.1M |
| 2026-07-14 | $252.39 | $256.09 | $250.06 | $250.35 | 1.5M |
| 2026-07-13 | $253.32 | $256.64 | $251.97 | $256.45 | 1.4M |
| 2026-07-10 | $249.87 | $251.87 | $249.00 | $251.61 | 1.0M |
| 2026-07-09 | $251.83 | $251.83 | $247.88 | $248.64 | 1.8M |
| 2026-07-08 | $254.15 | $254.16 | $249.38 | $251.17 | 1.6M |
| 2026-07-07 | $252.59 | $257.67 | $251.27 | $251.46 | 2.3M |
| 2026-07-06 | $249.05 | $249.26 | $246.65 | $248.37 | 1.5M |
| 2026-07-02 | $243.40 | $250.38 | $242.28 | $250.33 | 1.6M |
| 2026-07-01 | $237.66 | $243.75 | $236.50 | $243.12 | 1.7M |
| 2026-06-30 | $241.47 | $242.67 | $237.46 | $237.94 | 2.1M |
| 2026-06-29 | $237.74 | $241.78 | $236.82 | $241.38 | 1.5M |
| 2026-06-26 | $234.46 | $240.16 | $233.38 | $239.61 | 2.9M |
| 2026-06-25 | $234.86 | $237.10 | $230.98 | $231.60 | 1.6M |
| 2026-06-24 | $232.48 | $236.39 | $230.00 | $233.54 | 2.7M |
| 2026-06-23 | $226.47 | $232.39 | $224.65 | $231.55 | 1.8M |
| 2026-06-22 | $222.53 | $226.26 | $221.11 | $222.56 | 2.9M |
| 2026-06-18 | $221.65 | $222.21 | $218.29 | $221.17 | 5.0M |
| 2026-06-17 | $221.08 | $224.63 | $221.08 | $221.66 | 1.6M |
| 2026-06-16 | $221.83 | $224.86 | $221.83 | $223.09 | 1.2M |
| 2026-06-15 | $219.82 | $222.68 | $218.83 | $221.81 | 1.3M |
| 2026-06-12 | $219.14 | $221.94 | $218.29 | $221.63 | 1.0M |
| 2026-06-11 | $224.44 | $224.44 | $219.37 | $219.57 | 1.2M |
| 2026-06-10 | $220.32 | $225.27 | $217.54 | $223.34 | 1.7M |
| 2026-06-09 | $215.76 | $219.53 | $214.26 | $217.18 | 1.5M |
| 2026-06-08 | $216.94 | $218.26 | $214.45 | $215.02 | 1.5M |
| 2026-06-05 | $213.48 | $221.71 | $212.58 | $221.01 | 1.6M |
| 2026-06-04 | $211.90 | $214.63 | $209.77 | $210.84 | 1.4M |
| 2026-06-03 | $209.77 | $214.37 | $208.96 | $209.34 | 1.8M |
| 2026-06-02 | $208.02 | $212.27 | $206.29 | $210.46 | 1.9M |
| 2026-06-01 | $202.91 | $208.08 | $202.21 | $207.21 | 1.8M |
| 2026-05-29 | $207.40 | $208.18 | $204.81 | $206.09 | 2.9M |
| 2026-05-28 | $207.91 | $210.33 | $207.24 | $207.28 | 1.4M |
| 2026-05-27 | $212.61 | $214.49 | $208.52 | $208.85 | 1.2M |
| 2026-05-26 | $215.30 | $217.87 | $212.78 | $212.82 | 1.3M |
| 2026-05-22 | $216.40 | $217.82 | $214.55 | $216.60 | 1.2M |
| 2026-05-21 | $219.12 | $220.33 | $212.48 | $214.44 | 2.2M |
| 2026-05-20 | $224.74 | $224.97 | $221.03 | $221.98 | 1.2M |
| 2026-05-19 | $222.00 | $227.62 | $220.39 | $224.58 | 3.9M |
| 2026-05-18 | $217.55 | $222.69 | $216.88 | $221.21 | 1.7M |
| 2026-05-15 | $218.22 | $220.31 | $216.34 | $217.37 | 1.5M |
| 2026-05-14 | $216.01 | $217.30 | $213.57 | $216.45 | 1.7M |
| 2026-05-13 | $213.28 | $217.88 | $212.40 | $215.54 | 1.6M |
| 2026-05-12 | $214.97 | $217.96 | $213.49 | $215.47 | 1.6M |
| 2026-05-11 | $214.69 | $216.00 | $212.30 | $213.80 | 1.3M |
| 2026-05-08 | $214.71 | $216.69 | $211.26 | $213.15 | 1.5M |
| 2026-05-07 | $213.01 | $214.53 | $209.66 | $213.67 | 2.8M |
| 2026-05-06 | $219.00 | $221.14 | $216.62 | $217.92 | 1.8M |
| 2026-05-05 | $220.00 | $222.23 | $217.84 | $218.51 | 1.5M |
| 2026-05-04 | $215.60 | $219.97 | $214.24 | $219.87 | 1.8M |
| 2026-05-01 | $218.80 | $221.19 | $216.58 | $216.59 | 1.5M |
| 2026-04-30 | $213.36 | $218.19 | $209.51 | $217.26 | 2.2M |
| 2026-04-29 | $216.10 | $217.26 | $211.68 | $212.33 | 1.4M |
| 2026-04-28 | $216.19 | $218.18 | $215.19 | $216.40 | 1.2M |
| 2026-04-27 | $211.93 | $216.59 | $210.36 | $214.20 | 1.4M |
| 2026-04-24 | $215.48 | $216.30 | $212.75 | $212.88 | 1.1M |
| 2026-04-23 | $214.05 | $217.86 | $213.86 | $216.56 | 0.9M |
| 2026-04-22 | $215.25 | $216.35 | $212.88 | $214.16 | 1.2M |
| 2026-04-21 | $215.38 | $219.00 | $215.38 | $216.34 | 1.4M |
| 2026-04-20 | $216.14 | $218.57 | $214.46 | $215.15 | 1.3M |
| 2026-04-17 | $213.96 | $218.08 | $212.49 | $216.16 | 1.2M |
| 2026-04-16 | $217.12 | $217.18 | $212.40 | $213.87 | 1.6M |
| 2026-04-15 | $214.35 | $219.48 | $213.63 | $218.23 | 1.2M |
| 2026-04-14 | $213.81 | $215.93 | $213.00 | $214.88 | 1.6M |
| 2026-04-13 | $210.67 | $215.24 | $210.26 | $215.09 | 1.0M |
| 2026-04-10 | $214.03 | $214.32 | $208.30 | $210.99 | 1.0M |
| 2026-04-09 | $210.91 | $216.15 | $210.40 | $214.52 | 1.1M |
| 2026-04-08 | $210.00 | $212.34 | $209.28 | $212.07 | 1.2M |
| 2026-04-07 | $208.51 | $210.81 | $207.29 | $210.53 | 1.4M |
| 2026-04-06 | $206.05 | $208.50 | $205.93 | $208.36 | 0.8M |
| 2026-04-02 | $204.96 | $207.84 | $204.16 | $207.03 | 1.4M |
| 2026-04-01 | $206.05 | $206.84 | $203.42 | $204.10 | 1.7M |
| 2026-03-31 | $208.18 | $208.88 | $204.12 | $207.34 | 1.4M |
| 2026-03-30 | $204.55 | $209.05 | $203.42 | $207.27 | 1.1M |
| 2026-03-27 | $209.40 | $209.40 | $201.61 | $202.71 | 1.3M |
| 2026-03-26 | $205.08 | $207.21 | $203.99 | $207.16 | 1.0M |
| 2026-03-25 | $207.41 | $208.68 | $204.20 | $204.71 | 1.5M |
| 2026-03-24 | $207.84 | $210.30 | $207.11 | $207.31 | 1.3M |
| 2026-03-23 | $209.46 | $209.73 | $206.51 | $207.76 | 1.4M |
| 2026-03-20 | $204.06 | $207.08 | $203.33 | $205.62 | 3.4M |
| 2026-03-19 | $206.57 | $207.29 | $203.25 | $204.07 | 1.4M |
| 2026-03-18 | $207.01 | $207.53 | $204.20 | $204.38 | 1.4M |
| 2026-03-17 | $211.06 | $212.15 | $207.01 | $207.27 | 1.4M |
| 2026-03-16 | $206.99 | $210.17 | $206.99 | $207.81 | 1.4M |
| 2026-03-13 | $207.49 | $208.56 | $205.93 | $206.17 | 1.0M |
| 2026-03-12 | $203.51 | $208.12 | $203.03 | $205.03 | 1.4M |
| 2026-03-11 | $206.27 | $207.66 | $204.32 | $205.59 | 1.4M |
| 2026-03-10 | $207.07 | $210.38 | $206.20 | $207.50 | 1.1M |
| 2026-03-09 | $211.30 | $211.64 | $205.76 | $207.69 | 1.4M |
| 2026-03-06 | $211.29 | $212.84 | $207.47 | $212.32 | 1.0M |
| 2026-03-05 | $211.24 | $213.87 | $209.60 | $211.62 | 1.5M |
| 2026-03-04 | $214.35 | $215.13 | $210.38 | $214.18 | 1.2M |
| 2026-03-03 | $210.14 | $214.81 | $209.89 | $213.61 | 1.5M |
| 2026-03-02 | $213.51 | $214.72 | $211.25 | $212.76 | 1.4M |
| 2026-02-27 | $210.87 | $215.51 | $210.87 | $214.52 | 2.3M |
| 2026-02-26 | $210.90 | $213.85 | $210.00 | $212.76 | 1.3M |
| 2026-02-25 | $210.90 | $211.21 | $206.71 | $209.33 | 1.4M |
| 2026-02-24 | $206.00 | $210.35 | $205.04 | $209.82 | 1.4M |
| 2026-02-23 | $206.31 | $208.10 | $204.78 | $206.16 | 1.7M |
| 2026-02-20 | $204.71 | $206.57 | $201.22 | $206.37 | 1.2M |
| 2026-02-19 | $208.85 | $208.85 | $202.62 | $203.22 | 1.8M |
| 2026-02-18 | $212.00 | $213.64 | $205.30 | $209.43 | 2.2M |
| 2026-02-17 | $210.13 | $213.24 | $208.25 | $212.32 | 2.4M |
| 2026-02-13 | $206.44 | $207.73 | $204.16 | $207.51 | 1.6M |
| 2026-02-12 | $205.88 | $208.30 | $203.97 | $206.56 | 1.7M |
| 2026-02-11 | $201.00 | $206.17 | $198.48 | $204.73 | 1.7M |
| 2026-02-10 | $200.08 | $201.81 | $198.17 | $201.15 | 2.2M |
| 2026-02-09 | $207.00 | $208.59 | $199.17 | $199.94 | 2.2M |
| 2026-02-06 | $215.00 | $215.74 | $205.36 | $207.55 | 2.3M |
| 2026-02-05 | $212.44 | $216.75 | $210.58 | $215.19 | 3.4M |
| 2026-02-04 | $201.86 | $208.44 | $201.83 | $207.12 | 2.4M |
| 2026-02-03 | $201.10 | $204.14 | $199.50 | $201.77 | 1.2M |
| 2026-02-02 | $199.95 | $202.35 | $198.22 | $200.76 | 1.5M |
| 2026-01-30 | $197.36 | $199.20 | $196.52 | $198.99 | 1.2M |
| 2026-01-29 | $198.81 | $200.04 | $196.10 | $198.39 | 1.5M |
| 2026-01-28 | $194.00 | $198.33 | $193.00 | $197.33 | 1.2M |
| 2026-01-27 | $196.00 | $196.25 | $192.67 | $194.77 | 1.2M |
| 2026-01-26 | $194.63 | $196.83 | $194.45 | $196.02 | 1.1M |
| 2026-01-23 | $194.34 | $194.84 | $191.63 | $193.65 | 1.5M |
| 2026-01-22 | $192.59 | $195.49 | $191.13 | $195.28 | 1.6M |
| 2026-01-21 | $194.40 | $196.09 | $191.56 | $193.66 | 2.0M |
| 2026-01-20 | $191.50 | $196.04 | $191.50 | $193.55 | 1.8M |