ALL
Allstate (ALL)
NYSE
$255.94+$2.11 (+0.83%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $64.4B
    Market Cap
  • 25.99%
    1-Year Change
  • Insurance - Property & Casualty
    Industry
  • 1 Month
    +0.83%
    Low Price$253.83
    High Price$275.11
  • 3 Months
    +18.99%
    Low Price$205.01
    High Price$275.11
  • 1 Year
    +25.99%
    Low Price$187.17
    High Price$275.11
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
254.13
256.94
253.56
253.83
-0.28%
2,393,049
08/20/2026
255.06
258.79
252.83
254.54
-2.00%
1,944,157
08/19/2026
261.76
266.57
259.65
259.74
-0.54%
1,210,254
08/18/2026
262.05
264.49
260.81
261.15
+1.18%
1,442,062
08/17/2026
260.72
262.66
257.86
258.10
-1.27%
1,323,819
08/14/2026
261.21
261.67
259.08
261.41
+0.36%
1,544,117
08/13/2026
257.50
261.24
255.46
260.48
+1.81%
1,423,267
08/12/2026
259.55
264.46
255.45
255.84
-2.44%
2,591,089
08/11/2026
266.92
268.10
261.35
262.23
-2.76%
2,859,968
08/10/2026
266.95
271.63
262.02
269.67
+1.00%
1,722,975
08/07/2026
272.09
272.37
266.20
267.00
-2.95%
2,754,768
08/06/2026
273.78
275.39
268.30
275.11
+3.98%
1,913,421
08/05/2026
264.65
266.92
263.12
264.59
+0.77%
1,430,704
08/05/2026
$8.99 Earnings
08/04/2026
257.26
263.23
255.11
262.56
-0.05%
1,931,871
08/03/2026
264.07
266.88
260.99
262.68
-0.53%
1,302,700
07/31/2026
262.80
267.25
262.59
264.08
-0.49%
1,309,527
07/30/2026
270.29
271.47
261.93
265.38
-3.28%
1,694,185
07/29/2026
271.00
277.22
270.08
274.39
+0.72%
1,513,456
07/28/2026
263.25
272.61
263.25
272.42
+4.27%
2,460,557
07/27/2026
260.70
262.24
258.90
261.27
+0.50%
1,102,979
07/24/2026
254.38
260.65
254.33
259.97
+2.14%
1,070,188
07/23/2026
252.81
255.27
250.26
254.52
+1.07%
1,362,774
07/22/2026
250.53
252.49
249.37
251.83
+0.04%
1,292,908
07/21/2026
251.79
252.79
249.64
251.74
-0.78%
1,064,663
07/20/2026
248.87
254.32
247.29
253.73
+1.53%
1,313,453
07/17/2026
245.54
250.58
244.00
249.90
+3.32%
1,857,631
07/16/2026
241.42
244.78
238.89
241.86
+0.99%
2,029,478
07/15/2026
241.13
243.84
236.22
239.48
-4.34%
3,127,857
07/14/2026
252.39
256.09
250.06
250.35
-2.38%
1,455,978
07/13/2026
253.32
256.64
251.97
256.45
+1.92%
1,384,949
07/10/2026
249.87
251.87
249.00
251.61
+1.19%
1,041,588
07/09/2026
251.83
251.83
247.88
248.64
-1.01%
1,764,118
07/08/2026
254.15
254.16
249.38
251.17
-0.12%
1,642,611
07/07/2026
252.59
257.67
251.27
251.46
+1.24%
2,298,484
07/06/2026
249.05
249.26
246.65
248.37
-0.78%
1,516,441
07/02/2026
243.40
250.38
242.28
250.33
+2.97%
1,602,582
07/01/2026
237.66
243.75
236.50
243.12
+2.18%
1,670,281
06/30/2026
241.47
242.67
237.46
237.94
-1.43%
2,092,795
06/29/2026
237.74
241.78
236.82
241.38
+0.74%
1,498,591
06/26/2026
234.46
240.16
233.38
239.61
+3.46%
2,880,202
06/25/2026
234.86
237.10
230.98
231.60
-0.83%
1,577,058
06/24/2026
232.48
236.39
230.00
233.54
+0.86%
2,707,974
06/23/2026
226.47
232.39
224.65
231.55
+4.04%
1,860,422
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