ALL
Allstate (ALL)
NYSE
$223.73-$0.68 (-0.30%)
Price as of Oct 02, 2026 4:15 PM EDT
  • $56.7B
    Market Cap
  • 8.92%
    1-Year Change
  • Insurance - Property & Casualty
    Industry
  • 1 Month
    -12.98%
    Low Price$221.86
    High Price$263.11
  • 3 Months
    -7.31%
    Low Price$221.86
    High Price$273.97
  • 1 Year
    +8.92%
    Low Price$186.39
    High Price$273.97
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
223.04
225.33
220.59
224.41
+1.15%
2,944,792
09/30/2026
224.51
225.59
221.81
221.86
-1.58%
3,879,113
09/29/2026
225.95
227.05
224.21
225.42
-0.94%
4,096,077
09/28/2026
228.68
229.61
225.82
227.55
-0.02%
1,725,248
09/25/2026
228.09
229.90
225.58
227.60
+0.19%
1,716,550
09/24/2026
228.86
230.79
226.39
227.17
+0.67%
2,966,583
09/23/2026
228.65
232.78
225.62
225.66
-1.67%
4,131,707
09/22/2026
240.70
242.16
227.25
229.50
-5.50%
5,257,525
09/21/2026
250.00
251.50
241.53
242.86
-2.79%
2,354,280
09/18/2026
251.41
251.41
247.78
249.83
-0.94%
3,798,346
09/17/2026
254.02
254.83
250.74
252.21
-1.04%
1,482,400
09/16/2026
255.88
257.99
253.47
254.85
-0.92%
1,432,155
09/15/2026
258.29
258.29
255.27
257.21
-0.49%
1,255,815
09/14/2026
256.09
258.76
255.38
258.48
+1.88%
1,532,192
09/11/2026
254.43
255.34
251.06
253.71
+0.76%
1,355,389
09/10/2026
256.74
258.47
250.33
251.79
-0.71%
2,883,466
09/09/2026
252.01
254.70
250.36
253.58
+0.05%
1,642,639
09/08/2026
256.34
257.66
253.21
253.46
-2.35%
1,650,325
09/04/2026
260.26
263.31
259.14
259.57
-1.35%
1,267,826
09/03/2026
260.95
266.45
260.89
263.11
+1.45%
1,328,604
09/02/2026
259.34
261.56
257.99
259.34
+0.57%
1,085,648
09/01/2026
260.33
261.79
257.37
257.87
+0.03%
1,067,492
08/31/2026
260.12
261.47
257.76
257.80
-0.66%
2,184,071
08/31/2026
$1.08 Dividend
08/28/2026
256.72
260.16
255.87
259.50
+1.15%
970,787
08/27/2026
259.28
260.17
255.17
256.55
-1.60%
1,453,025
08/26/2026
257.21
261.10
257.12
260.72
+1.63%
1,102,185
08/25/2026
258.26
258.73
255.89
256.55
-0.99%
969,913
08/24/2026
255.00
259.34
254.35
259.11
+2.51%
1,617,784
08/21/2026
253.08
255.88
252.51
252.78
-0.28%
2,393,049
08/20/2026
254.00
257.72
251.78
253.49
-2.00%
1,944,157
08/19/2026
260.68
265.47
258.57
258.66
-0.54%
1,210,254
08/18/2026
260.96
263.39
259.73
260.07
+1.18%
1,442,062
08/17/2026
259.64
261.57
256.79
257.03
-1.27%
1,323,819
08/14/2026
260.13
260.58
258.01
260.33
+0.36%
1,544,117
08/13/2026
256.43
260.16
254.40
259.40
+1.81%
1,423,267
08/12/2026
258.47
263.36
254.39
254.78
-2.44%
2,591,089
08/11/2026
265.81
266.99
260.27
261.14
-2.76%
2,859,968
08/10/2026
265.84
270.51
260.93
268.55
+1.00%
1,722,975
08/07/2026
270.96
271.24
265.10
265.89
-2.95%
2,754,768
08/06/2026
272.64
274.25
267.19
273.97
+3.98%
1,913,421
08/05/2026
263.55
265.81
262.03
263.49
+0.77%
1,430,704
08/05/2026
$8.99 Earnings
08/04/2026
256.19
262.14
254.05
261.47
-0.05%
1,931,871
08/03/2026
262.98
265.77
259.91
261.59
-0.53%
1,302,700
07/31/2026
261.71
266.14
261.50
262.99
-0.49%
1,309,527
07/30/2026
269.17
270.34
260.84
264.28
-3.28%
1,694,185
07/29/2026
269.88
276.07
268.96
273.25
+0.72%
1,513,456
07/28/2026
262.16
271.48
262.16
271.29
+4.27%
2,460,557
07/27/2026
259.62
261.15
257.83
260.19
+0.50%
1,102,979
07/24/2026
253.33
259.57
253.28
258.89
+2.14%
1,070,188
07/23/2026
251.76
254.21
249.22
253.47
+1.07%
1,362,774
07/22/2026
249.49
251.44
248.33
250.79
+0.04%
1,292,908
07/21/2026
250.75
251.74
248.60
250.70
-0.78%
1,064,663
07/20/2026
247.84
253.27
246.27
252.68
+1.53%
1,313,453
07/17/2026
244.52
249.54
242.99
248.86
+3.32%
1,857,631
07/16/2026
240.42
243.77
237.90
240.86
+0.99%
2,029,478
07/15/2026
240.13
242.83
235.24
238.49
-4.34%
3,127,857
07/14/2026
251.34
255.03
249.02
249.31
-2.38%
1,455,978
07/13/2026
252.27
255.58
250.93
255.39
+1.92%
1,384,949
07/10/2026
248.83
250.83
247.97
250.57
+1.19%
1,041,588
07/09/2026
250.79
250.79
246.85
247.61
-1.01%
1,764,118
07/08/2026
253.10
253.11
248.35
250.13
-0.12%
1,642,611
07/07/2026
251.54
256.60
250.23
250.42
+1.24%
2,298,484
07/06/2026
248.02
248.23
245.62
247.34
-0.78%
1,516,441
07/02/2026
242.39
249.34
241.28
249.29
+2.97%
1,602,582
07/01/2026
236.67
242.74
235.52
242.11
+2.18%
1,670,281
06/30/2026
240.47
241.66
236.48
236.95
-1.43%
2,092,795
06/29/2026
236.75
240.78
235.84
240.38
+0.74%
1,498,591
06/26/2026
233.49
239.16
232.41
238.62
+3.46%
2,880,202
06/25/2026
233.89
236.12
230.02
230.64
-0.83%
1,577,058
06/24/2026
231.52
235.41
229.05
232.57
+0.86%
2,707,974
06/23/2026
225.53
231.43
223.72
230.59
+4.04%
1,860,422
06/22/2026
221.61
225.32
220.19
221.64
+0.63%
2,909,521
06/18/2026
220.73
221.29
217.38
220.25
-0.22%
5,024,762
06/17/2026
220.16
223.69
220.16
220.74
-0.64%
1,577,222
06/16/2026
220.91
223.93
220.91
222.17
+0.58%
1,161,307
06/15/2026
218.91
221.76
217.92
220.89
+0.08%
1,310,435
06/12/2026
218.23
221.02
217.39
220.71
+0.94%
1,023,132
06/11/2026
223.51
223.51
218.46
218.66
-1.69%
1,198,647
06/10/2026
219.41
224.33
216.63
222.41
+2.84%
1,735,809
06/09/2026
214.87
218.62
213.37
216.28
+1.00%
1,459,433
06/08/2026
216.04
217.36
213.56
214.13
-2.71%
1,532,078
06/05/2026
212.60
220.79
211.69
220.09
+4.82%
1,638,476
06/04/2026
211.02
213.74
208.90
209.97
+0.72%
1,417,616
06/03/2026
208.90
213.48
208.09
208.47
-0.53%
1,766,694
06/02/2026
207.16
211.39
205.44
209.59
+1.57%
1,941,238
06/01/2026
202.07
207.22
201.37
206.35
+1.07%
1,753,248
06/01/2026
$1.08 Dividend
05/29/2026
205.46
206.23
202.89
204.16
-0.57%
2,863,353
05/28/2026
205.96
208.36
205.30
205.34
-0.75%
1,377,939
05/27/2026
210.62
212.48
206.57
206.89
-1.87%
1,226,352
05/26/2026
213.28
215.83
210.79
210.83
-1.75%
1,298,911
05/22/2026
214.37
215.78
212.54
214.57
+1.01%
1,247,673
05/21/2026
217.07
218.26
210.49
212.43
-3.40%
2,193,263
05/20/2026
222.64
222.86
218.96
219.90
-1.16%
1,220,704
05/19/2026
219.92
225.49
218.33
222.48
+1.52%
3,937,707
05/18/2026
215.51
220.60
214.85
219.14
+1.77%
1,741,412
05/15/2026
216.18
218.24
214.31
215.33
+0.43%
1,483,411
05/14/2026
213.99
215.27
211.57
214.42
+0.42%
1,695,193