ALL
Allstate (ALL)
NYSE
$231.50+$8.94 (+4.02%)
Price as of Jun 23, 2026 5:15 PM EDT
  • $57.3B
    Market Cap
  • 14.48%
    1-Year Change
  • Insurance - Property & Casualty
    Industry
  • 1 Month
    +3.29%
    Low Price$206.09
    High Price$223.34
  • 3 Months
    +8.81%
    Low Price$202.71
    High Price$224.58
  • 1 Year
    +14.48%
    Low Price$190.00
    High Price$224.58
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
222.53
226.26
221.11
222.56
+0.63%
2,909,521
06/18/2026
221.65
222.21
218.29
221.17
-0.22%
5,024,762
06/17/2026
221.08
224.63
221.08
221.66
-0.64%
1,577,222
06/16/2026
221.83
224.86
221.83
223.09
+0.58%
1,161,307
06/15/2026
219.82
222.68
218.83
221.81
+0.08%
1,310,435
06/12/2026
219.14
221.94
218.29
221.63
+0.94%
1,023,132
06/11/2026
224.44
224.44
219.37
219.57
-1.69%
1,198,647
06/10/2026
220.32
225.27
217.54
223.34
+2.84%
1,735,809
06/09/2026
215.76
219.53
214.26
217.18
+1.00%
1,459,433
06/08/2026
216.94
218.26
214.45
215.02
-2.71%
1,532,078
06/05/2026
213.48
221.71
212.58
221.01
+4.82%
1,638,476
06/04/2026
211.90
214.63
209.77
210.84
+0.72%
1,417,616
06/03/2026
209.77
214.37
208.96
209.34
-0.53%
1,766,694
06/02/2026
208.02
212.27
206.29
210.46
+1.57%
1,941,238
06/01/2026
202.91
208.08
202.21
207.21
+1.07%
1,753,248
06/01/2026
$1.08 Dividend
05/29/2026
206.31
207.09
203.74
205.01
-0.57%
2,863,353
05/28/2026
206.82
209.23
206.16
206.19
-0.75%
1,377,939
05/27/2026
211.50
213.37
207.43
207.76
-1.87%
1,226,352
05/26/2026
214.17
216.73
211.66
211.70
-1.75%
1,298,911
05/22/2026
215.27
216.67
213.43
215.46
+1.01%
1,247,673
05/21/2026
217.97
219.17
211.37
213.32
-3.40%
2,193,263
05/20/2026
223.56
223.79
219.87
220.82
-1.16%
1,220,704
05/19/2026
220.84
226.43
219.24
223.40
+1.52%
3,937,707
05/18/2026
216.41
221.52
215.74
220.05
+1.77%
1,741,412
05/15/2026
217.08
219.15
215.20
216.23
+0.43%
1,483,411
05/14/2026
214.88
216.16
212.45
215.32
+0.42%
1,695,193
05/13/2026
212.16
216.74
211.29
214.41
+0.03%
1,586,395
05/12/2026
213.84
216.82
212.37
214.34
+0.78%
1,639,150
05/11/2026
213.56
214.87
211.19
212.68
+0.30%
1,288,522
05/08/2026
213.58
215.55
210.15
212.03
-0.24%
1,482,576
05/07/2026
211.89
213.41
208.56
212.55
-1.95%
2,837,520
05/06/2026
217.85
219.98
215.48
216.78
-0.27%
1,760,140
05/05/2026
218.85
221.06
216.70
217.36
-0.62%
1,505,994
05/04/2026
214.47
218.82
213.12
218.72
+1.51%
1,757,694
05/01/2026
217.65
220.03
215.45
215.45
-0.31%
1,486,184
04/30/2026
212.24
217.04
208.41
216.12
+2.32%
2,235,606
04/29/2026
214.97
216.12
210.57
211.22
-1.88%
1,374,363
04/29/2026
$10.65 Earnings
04/28/2026
215.06
217.04
214.06
215.27
+1.03%
1,210,433
04/27/2026
210.82
215.45
209.26
213.08
+0.62%
1,424,737
04/24/2026
214.35
215.17
211.64
211.76
-1.70%
1,070,715
04/23/2026
212.93
216.72
212.74
215.43
+1.12%
926,590
04/22/2026
214.12
215.22
211.76
213.04
-1.01%
1,166,053
04/21/2026
214.25
217.85
214.25
215.21
+0.55%
1,415,066
04/20/2026
215.01
217.42
213.34
214.02
-0.47%
1,281,621
04/17/2026
212.83
216.94
211.38
215.03
+1.07%
1,233,659
04/16/2026
215.98
216.04
211.29
212.75
-2.00%
1,553,169
04/15/2026
213.23
218.33
212.51
217.09
+1.56%
1,215,782
04/14/2026
212.69
214.80
211.88
213.75
-0.10%
1,563,531
04/13/2026
209.57
214.11
209.16
213.96
+1.94%
1,016,337
04/10/2026
212.91
213.20
207.21
209.88
-1.65%
1,017,411
04/09/2026
209.80
215.02
209.30
213.40
+1.16%
1,060,543
04/08/2026
208.90
211.23
208.18
210.96
+0.73%
1,150,732
04/07/2026
207.42
209.71
206.20
209.43
+1.04%
1,384,241
04/06/2026
204.97
207.40
204.85
207.27
+0.64%
798,834
04/02/2026
203.89
206.75
203.09
205.95
+1.44%
1,383,067
04/01/2026
204.97
205.76
202.35
203.03
-1.56%
1,660,201
03/31/2026
207.09
207.79
203.05
206.25
+0.03%
1,442,398
03/30/2026
203.48
207.96
202.35
206.18
+2.25%
1,128,104
03/27/2026
208.30
208.30
200.55
201.65
-2.15%
1,288,317
03/26/2026
204.01
206.12
202.92
206.07
+1.20%
972,345
03/25/2026
206.32
207.59
203.13
203.64
-1.25%
1,507,697
03/24/2026
206.75
209.20
206.02
206.22
-0.22%
1,298,183
03/23/2026
208.36
208.63
205.42
206.67
+1.04%
1,352,376
03/20/2026
202.99
205.99
202.26
204.54
+0.76%
3,378,874
03/19/2026
205.49
206.20
202.18
203.00
-0.15%
1,443,013
03/18/2026
205.93
206.44
203.13
203.31
-1.39%
1,352,728
03/17/2026
209.95
211.04
205.92
206.18
-0.26%
1,369,393
03/16/2026
205.91
209.07
205.91
206.72
+0.80%
1,416,207
03/13/2026
206.40
207.47
204.85
205.09
+0.56%
950,459
03/12/2026
202.44
207.03
201.97
203.96
-0.27%
1,387,397
03/11/2026
205.19
206.57
203.25
204.51
-0.92%
1,401,516
03/10/2026
205.98
209.28
205.11
206.41
-0.09%
1,100,156
03/09/2026
210.19
210.53
204.68
206.60
-2.18%
1,407,730
03/06/2026
210.18
211.72
206.38
211.21
+0.33%
950,316
03/05/2026
210.13
212.75
208.50
210.51
-1.20%
1,537,869
03/04/2026
213.23
214.00
209.28
213.06
+0.27%
1,232,872
03/03/2026
209.04
213.68
208.79
212.49
+0.40%
1,545,521
03/02/2026
212.39
213.59
210.14
211.65
-0.32%
1,437,200
03/02/2026
$1.08 Dividend
02/27/2026
208.71
213.30
208.71
212.32
+0.83%
2,318,626
02/26/2026
208.74
211.66
207.84
210.58
+1.64%
1,266,060
02/25/2026
208.74
209.04
204.59
207.18
-0.23%
1,407,804
02/24/2026
203.89
208.19
202.94
207.67
+1.78%
1,385,927
02/23/2026
204.20
205.97
202.68
204.05
-0.10%
1,692,461
02/20/2026
202.61
204.45
199.16
204.26
+1.55%
1,226,181
02/19/2026
206.71
206.71
200.54
201.14
-2.97%
1,754,905
02/18/2026
209.83
211.45
203.20
207.28
-1.36%
2,234,919
02/17/2026
207.98
211.05
206.12
210.14
+2.32%
2,381,536
02/13/2026
204.32
205.60
202.07
205.38
+0.46%
1,591,698
02/12/2026
203.77
206.17
201.88
204.44
+0.89%
1,715,141
02/11/2026
198.94
204.06
196.44
202.63
+1.78%
1,718,632
02/10/2026
198.03
199.74
196.13
199.09
+0.61%
2,184,897
02/09/2026
204.88
206.45
197.13
197.89
-3.67%
2,159,419
02/06/2026
212.80
213.53
203.25
205.42
-3.55%
2,325,353
02/05/2026
210.26
214.53
208.42
212.98
+3.90%
3,404,666
02/04/2026
199.79
206.30
199.76
205.00
+2.65%
2,430,924
02/04/2026
$14.31 Earnings
02/03/2026
199.04
202.05
197.46
199.70
+0.50%
1,234,599