The Allstate Corporation (ALL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 272.09 | 272.37 | 266.20 | 267.00 | -2.95% | 2,750,600 |
| 2026-08-06 | 273.78 | 275.39 | 268.30 | 275.11 | +3.98% | 1,913,300 |
| 2026-08-05 | 264.65 | 266.92 | 263.12 | 264.59 | +0.77% | 1,433,700 |
| 2026-08-04 | 257.26 | 263.23 | 255.11 | 262.56 | -0.05% | 1,931,600 |
| 2026-08-03 | 264.07 | 266.88 | 260.99 | 262.68 | -0.53% | 1,302,700 |
| 2026-07-31 | 262.80 | 267.25 | 262.59 | 264.08 | -0.49% | 1,309,700 |
| 2026-07-30 | 270.29 | 271.47 | 261.93 | 265.38 | -3.28% | 1,694,200 |
| 2026-07-29 | 271.00 | 277.22 | 270.08 | 274.39 | +0.72% | 1,513,100 |
| 2026-07-28 | 263.25 | 272.61 | 263.25 | 272.42 | +4.27% | 2,460,300 |
| 2026-07-27 | 260.70 | 262.24 | 258.90 | 261.27 | +0.50% | 1,102,900 |
| 2026-07-24 | 254.38 | 260.65 | 254.33 | 259.97 | +2.14% | 1,070,000 |
| 2026-07-23 | 252.81 | 255.27 | 250.26 | 254.52 | +1.07% | 1,362,700 |
| 2026-07-22 | 250.53 | 252.49 | 249.37 | 251.83 | +0.04% | 1,292,800 |
| 2026-07-21 | 251.79 | 252.79 | 249.64 | 251.74 | -0.78% | 1,064,500 |
| 2026-07-20 | 248.87 | 254.32 | 247.29 | 253.73 | +1.53% | 1,313,300 |
| 2026-07-17 | 245.54 | 250.58 | 244.00 | 249.90 | +3.32% | 1,857,400 |
| 2026-07-16 | 241.42 | 244.78 | 238.89 | 241.86 | +0.99% | 2,027,700 |
| 2026-07-15 | 241.13 | 243.84 | 236.22 | 239.48 | -4.34% | 3,127,800 |
| 2026-07-14 | 252.39 | 256.09 | 250.06 | 250.35 | -2.38% | 1,455,700 |
| 2026-07-13 | 253.32 | 256.64 | 251.97 | 256.45 | +1.92% | 1,384,900 |
| 2026-07-10 | 249.87 | 251.87 | 249.00 | 251.61 | +1.19% | 1,041,600 |
| 2026-07-09 | 251.83 | 251.83 | 247.88 | 248.64 | -1.01% | 1,764,000 |
| 2026-07-08 | 254.15 | 254.16 | 249.38 | 251.17 | -0.12% | 1,642,600 |
| 2026-07-07 | 252.59 | 257.67 | 251.27 | 251.46 | +1.24% | 2,298,400 |
| 2026-07-06 | 249.05 | 249.26 | 246.65 | 248.37 | -0.78% | 1,516,200 |
| 2026-07-02 | 243.40 | 250.38 | 242.28 | 250.33 | +2.97% | 1,602,500 |
| 2026-07-01 | 237.66 | 243.75 | 236.50 | 243.12 | +2.18% | 1,670,200 |
| 2026-06-30 | 241.47 | 242.67 | 237.46 | 237.94 | -1.43% | 2,092,700 |
| 2026-06-29 | 237.74 | 241.78 | 236.82 | 241.38 | +0.74% | 1,498,500 |
| 2026-06-26 | 234.46 | 240.16 | 233.38 | 239.61 | +3.46% | 2,880,100 |
| 2026-06-25 | 234.86 | 237.10 | 230.98 | 231.60 | -0.83% | 1,576,900 |
| 2026-06-24 | 232.48 | 236.39 | 230.00 | 233.54 | +0.86% | 2,708,000 |
| 2026-06-23 | 226.47 | 232.39 | 224.65 | 231.55 | +4.04% | 1,810,900 |
| 2026-06-22 | 222.53 | 226.26 | 221.11 | 222.56 | +0.63% | 2,909,500 |
| 2026-06-18 | 221.65 | 222.21 | 218.29 | 221.17 | -0.22% | 5,024,700 |
| 2026-06-17 | 221.08 | 224.63 | 221.08 | 221.66 | -0.64% | 1,577,200 |
| 2026-06-16 | 221.83 | 224.86 | 221.83 | 223.09 | +0.58% | 1,161,300 |
| 2026-06-15 | 219.82 | 222.68 | 218.83 | 221.81 | +0.08% | 1,310,400 |
| 2026-06-12 | 219.14 | 221.94 | 218.29 | 221.63 | +0.94% | 1,023,100 |
| 2026-06-11 | 224.44 | 224.44 | 219.37 | 219.57 | -1.69% | 1,198,400 |
| 2026-06-10 | 220.32 | 225.27 | 217.54 | 223.34 | +2.84% | 1,735,800 |
| 2026-06-09 | 215.76 | 219.53 | 214.26 | 217.18 | +1.00% | 1,459,400 |
| 2026-06-08 | 216.94 | 218.26 | 214.45 | 215.02 | -2.71% | 1,524,700 |
| 2026-06-05 | 213.48 | 221.71 | 212.58 | 221.01 | +4.82% | 1,638,200 |
| 2026-06-04 | 211.90 | 214.63 | 209.77 | 210.84 | +0.72% | 1,417,600 |
| 2026-06-03 | 209.77 | 214.37 | 208.96 | 209.34 | -0.53% | 1,768,000 |
| 2026-06-02 | 208.02 | 212.27 | 206.29 | 210.46 | +1.57% | 1,941,700 |
| 2026-06-01 | 202.91 | 208.08 | 202.21 | 207.21 | +0.54% | 1,753,200 |
| 2026-05-29 | 207.40 | 208.18 | 204.81 | 206.09 | -0.57% | 2,863,300 |
| 2026-05-28 | 207.91 | 210.33 | 207.24 | 207.28 | -0.75% | 1,377,900 |
| 2026-05-27 | 212.61 | 214.49 | 208.52 | 208.85 | -1.87% | 1,226,200 |
| 2026-05-26 | 215.30 | 217.87 | 212.78 | 212.82 | -1.75% | 1,298,700 |
| 2026-05-22 | 216.40 | 217.82 | 214.55 | 216.60 | +1.01% | 1,247,400 |
| 2026-05-21 | 219.12 | 220.33 | 212.48 | 214.44 | -3.40% | 2,193,000 |
| 2026-05-20 | 224.74 | 224.97 | 221.03 | 221.98 | -1.16% | 1,220,700 |
| 2026-05-19 | 222.00 | 227.62 | 220.39 | 224.58 | +1.52% | 3,937,600 |
| 2026-05-18 | 217.55 | 222.69 | 216.88 | 221.21 | +1.77% | 1,741,400 |
| 2026-05-15 | 218.22 | 220.31 | 216.34 | 217.37 | +0.43% | 1,483,300 |
| 2026-05-14 | 216.01 | 217.30 | 213.57 | 216.45 | +0.42% | 1,695,100 |
| 2026-05-13 | 213.28 | 217.88 | 212.40 | 215.54 | +0.03% | 1,586,400 |
| 2026-05-12 | 214.97 | 217.96 | 213.49 | 215.47 | +0.78% | 1,639,100 |
| 2026-05-11 | 214.69 | 216.00 | 212.30 | 213.80 | +0.30% | 1,288,500 |
| 2026-05-08 | 214.71 | 216.69 | 211.26 | 213.15 | -0.24% | 1,482,600 |
| 2026-05-07 | 213.01 | 214.53 | 209.66 | 213.67 | -1.95% | 2,837,500 |
| 2026-05-06 | 219.00 | 221.14 | 216.62 | 217.92 | -0.27% | 1,760,100 |
| 2026-05-05 | 220.00 | 222.23 | 217.84 | 218.51 | -0.62% | 1,505,800 |
| 2026-05-04 | 215.60 | 219.97 | 214.24 | 219.87 | +1.51% | 1,757,600 |
| 2026-05-01 | 218.80 | 221.19 | 216.58 | 216.59 | -0.31% | 1,486,100 |
| 2026-04-30 | 213.36 | 218.19 | 209.51 | 217.26 | +2.32% | 2,235,200 |
| 2026-04-29 | 216.10 | 217.26 | 211.68 | 212.33 | -1.88% | 1,374,400 |
| 2026-04-28 | 216.19 | 218.18 | 215.19 | 216.40 | +1.03% | 1,210,400 |
| 2026-04-27 | 211.93 | 216.59 | 210.36 | 214.20 | +0.62% | 1,424,700 |
| 2026-04-24 | 215.48 | 216.30 | 212.75 | 212.88 | -1.70% | 1,070,700 |
| 2026-04-23 | 214.05 | 217.86 | 213.86 | 216.56 | +1.12% | 926,500 |
| 2026-04-22 | 215.25 | 216.35 | 212.88 | 214.16 | -1.01% | 1,166,000 |
| 2026-04-21 | 215.38 | 219.00 | 215.38 | 216.34 | +0.55% | 1,415,400 |
| 2026-04-20 | 216.14 | 218.57 | 214.46 | 215.15 | -0.47% | 1,281,600 |
| 2026-04-17 | 213.96 | 218.08 | 212.49 | 216.16 | +1.07% | 1,233,600 |
| 2026-04-16 | 217.12 | 217.18 | 212.40 | 213.87 | -2.00% | 1,553,100 |
| 2026-04-15 | 214.35 | 219.48 | 213.63 | 218.23 | +1.56% | 1,215,700 |
| 2026-04-14 | 213.81 | 215.93 | 213.00 | 214.88 | -0.10% | 1,563,500 |
| 2026-04-13 | 210.67 | 215.24 | 210.26 | 215.09 | +1.94% | 1,017,000 |
| 2026-04-10 | 214.03 | 214.32 | 208.30 | 210.99 | -1.65% | 1,017,300 |
| 2026-04-09 | 210.91 | 216.15 | 210.40 | 214.52 | +1.16% | 1,060,600 |
| 2026-04-08 | 210.00 | 212.34 | 209.28 | 212.07 | +0.73% | 1,150,700 |
| 2026-04-07 | 208.51 | 210.81 | 207.29 | 210.53 | +1.04% | 1,384,200 |
| 2026-04-06 | 206.05 | 208.50 | 205.93 | 208.36 | +0.64% | 798,700 |
| 2026-04-02 | 204.96 | 207.84 | 204.16 | 207.03 | +1.44% | 1,383,100 |
| 2026-04-01 | 206.05 | 206.84 | 203.42 | 204.10 | -1.56% | 1,659,900 |
| 2026-03-31 | 208.18 | 208.88 | 204.12 | 207.34 | +0.03% | 1,442,400 |
| 2026-03-30 | 204.55 | 209.05 | 203.42 | 207.27 | +2.25% | 1,128,100 |
| 2026-03-27 | 209.40 | 209.40 | 201.61 | 202.71 | -2.15% | 1,288,300 |
| 2026-03-26 | 205.08 | 207.21 | 203.99 | 207.16 | +1.20% | 972,100 |
| 2026-03-25 | 207.41 | 208.68 | 204.20 | 204.71 | -1.25% | 1,507,700 |
| 2026-03-24 | 207.84 | 210.30 | 207.11 | 207.31 | -0.22% | 1,298,100 |
| 2026-03-23 | 209.46 | 209.73 | 206.51 | 207.76 | +1.04% | 1,352,400 |
| 2026-03-20 | 204.06 | 207.08 | 203.33 | 205.62 | +0.76% | 3,378,900 |
| 2026-03-19 | 206.57 | 207.29 | 203.25 | 204.07 | -0.15% | 1,443,000 |
| 2026-03-18 | 207.01 | 207.53 | 204.20 | 204.38 | -1.39% | 1,352,700 |
| 2026-03-17 | 211.06 | 212.15 | 207.01 | 207.27 | -0.26% | 1,369,400 |
| 2026-03-16 | 206.99 | 210.17 | 206.99 | 207.81 | +0.80% | 1,416,200 |
| 2026-03-13 | 207.49 | 208.56 | 205.93 | 206.17 | +0.56% | 950,400 |
| 2026-03-12 | 203.51 | 208.12 | 203.03 | 205.03 | -0.27% | 1,387,400 |
| 2026-03-11 | 206.27 | 207.66 | 204.32 | 205.59 | -0.92% | 1,401,400 |
| 2026-03-10 | 207.07 | 210.38 | 206.20 | 207.50 | -0.09% | 1,099,800 |
| 2026-03-09 | 211.30 | 211.64 | 205.76 | 207.69 | -2.18% | 1,407,700 |
| 2026-03-06 | 211.29 | 212.84 | 207.47 | 212.32 | +0.33% | 950,300 |
| 2026-03-05 | 211.24 | 213.87 | 209.60 | 211.62 | -1.20% | 1,537,800 |
| 2026-03-04 | 214.35 | 215.13 | 210.38 | 214.18 | +0.27% | 1,232,900 |
| 2026-03-03 | 210.14 | 214.81 | 209.89 | 213.61 | +0.40% | 1,545,500 |
| 2026-03-02 | 213.51 | 214.72 | 211.25 | 212.76 | -0.82% | 1,437,200 |
| 2026-02-27 | 210.87 | 215.51 | 210.87 | 214.52 | +0.83% | 2,318,500 |
| 2026-02-26 | 210.90 | 213.85 | 210.00 | 212.76 | +1.64% | 1,265,700 |
| 2026-02-25 | 210.90 | 211.21 | 206.71 | 209.33 | -0.23% | 1,407,800 |
| 2026-02-24 | 206.00 | 210.35 | 205.04 | 209.82 | +1.78% | 1,385,900 |
| 2026-02-23 | 206.31 | 208.10 | 204.78 | 206.16 | -0.10% | 1,692,400 |
| 2026-02-20 | 204.71 | 206.57 | 201.22 | 206.37 | +1.55% | 1,226,200 |
| 2026-02-19 | 208.85 | 208.85 | 202.62 | 203.22 | -2.97% | 1,754,800 |
| 2026-02-18 | 212.00 | 213.64 | 205.30 | 209.43 | -1.36% | 2,234,900 |
| 2026-02-17 | 210.13 | 213.24 | 208.25 | 212.32 | +2.32% | 2,381,500 |
| 2026-02-13 | 206.44 | 207.73 | 204.16 | 207.51 | +0.46% | 1,591,700 |
| 2026-02-12 | 205.88 | 208.30 | 203.97 | 206.56 | +0.89% | 1,715,100 |
| 2026-02-11 | 201.00 | 206.17 | 198.48 | 204.73 | +1.78% | 1,718,600 |
| 2026-02-10 | 200.08 | 201.81 | 198.17 | 201.15 | +0.61% | 2,184,800 |
| 2026-02-09 | 207.00 | 208.59 | 199.17 | 199.94 | -3.67% | 2,159,000 |
| 2026-02-06 | 215.00 | 215.74 | 205.36 | 207.55 | -3.55% | 2,325,300 |
| 2026-02-05 | 212.44 | 216.75 | 210.58 | 215.19 | +3.90% | 3,404,700 |
| 2026-02-04 | 201.86 | 208.44 | 201.83 | 207.12 | +2.65% | 2,430,900 |
| 2026-02-03 | 201.10 | 204.14 | 199.50 | 201.77 | +0.50% | 1,234,600 |
| 2026-02-02 | 199.95 | 202.35 | 198.22 | 200.76 | +0.89% | 1,462,400 |
| 2026-01-30 | 197.36 | 199.20 | 196.52 | 198.99 | +0.30% | 1,199,000 |
| 2026-01-29 | 198.81 | 200.04 | 196.10 | 198.39 | +0.54% | 1,490,200 |
| 2026-01-28 | 194.00 | 198.33 | 193.00 | 197.33 | +1.31% | 1,151,500 |
| 2026-01-27 | 196.00 | 196.25 | 192.67 | 194.77 | -0.64% | 1,233,100 |
| 2026-01-26 | 194.63 | 196.83 | 194.45 | 196.02 | +1.22% | 1,058,300 |
| 2026-01-23 | 194.34 | 194.84 | 191.63 | 193.65 | -0.83% | 1,460,600 |
| 2026-01-22 | 192.59 | 195.49 | 191.13 | 195.28 | +0.84% | 1,572,200 |
| 2026-01-21 | 194.40 | 196.09 | 191.56 | 193.66 | +0.06% | 1,986,900 |
| 2026-01-20 | 191.50 | 196.04 | 191.50 | 193.55 | +0.66% | 1,786,000 |
| 2026-01-16 | 195.05 | 195.73 | 191.80 | 192.28 | -1.63% | 2,401,300 |
| 2026-01-15 | 197.75 | 198.85 | 195.04 | 195.47 | -0.28% | 1,709,400 |
| 2026-01-14 | 197.17 | 200.20 | 194.56 | 196.02 | -0.82% | 3,071,100 |
| 2026-01-13 | 208.53 | 210.10 | 197.00 | 197.65 | -5.28% | 4,468,000 |
| 2026-01-12 | 208.88 | 210.73 | 205.15 | 208.66 | -1.67% | 3,476,200 |
| 2026-01-09 | 210.84 | 215.00 | 210.27 | 212.21 | +0.53% | 1,891,000 |
| 2026-01-08 | 208.01 | 211.49 | 207.51 | 211.10 | +1.85% | 1,640,100 |
| 2026-01-07 | 208.53 | 210.10 | 206.82 | 207.27 | -0.31% | 1,287,500 |
| 2026-01-06 | 204.30 | 209.46 | 204.30 | 207.92 | +1.14% | 1,623,400 |
| 2026-01-05 | 202.37 | 206.49 | 201.31 | 205.57 | +0.86% | 1,516,400 |
| 2026-01-02 | 207.04 | 208.35 | 203.13 | 203.82 | -2.08% | 1,482,900 |
| 2025-12-31 | 208.75 | 209.83 | 208.09 | 208.15 | -0.45% | 817,400 |
| 2025-12-30 | 209.22 | 209.69 | 208.15 | 209.10 | +0.21% | 632,200 |
| 2025-12-29 | 208.51 | 209.40 | 207.16 | 208.66 | +0.41% | 830,800 |
| 2025-12-26 | 208.73 | 209.95 | 207.39 | 207.80 | -0.60% | 521,100 |
| 2025-12-24 | 209.55 | 210.10 | 208.85 | 209.05 | -0.24% | 411,400 |
| 2025-12-23 | 208.20 | 210.35 | 208.17 | 209.55 | +0.61% | 1,297,000 |
| 2025-12-22 | 203.87 | 208.33 | 203.55 | 208.28 | +1.60% | 1,453,600 |
| 2025-12-19 | 204.97 | 206.44 | 203.57 | 205.00 | +0.03% | 4,280,600 |
| 2025-12-18 | 208.36 | 208.36 | 203.71 | 204.93 | -1.98% | 2,542,100 |
| 2025-12-17 | 208.35 | 209.77 | 206.64 | 209.08 | -0.21% | 1,919,600 |
| 2025-12-16 | 210.74 | 212.76 | 208.40 | 209.51 | -1.15% | 1,709,400 |
| 2025-12-15 | 208.36 | 211.99 | 207.73 | 211.94 | +2.30% | 1,532,500 |
| 2025-12-12 | 207.65 | 207.88 | 206.40 | 207.18 | +0.17% | 1,443,000 |
| 2025-12-11 | 202.23 | 207.73 | 201.71 | 206.82 | +2.80% | 1,318,100 |
| 2025-12-10 | 201.13 | 202.59 | 199.97 | 201.19 | +0.07% | 1,565,200 |
| 2025-12-09 | 201.00 | 203.28 | 200.62 | 201.05 | +0.09% | 1,023,500 |
| 2025-12-08 | 203.89 | 203.89 | 199.26 | 200.87 | -0.69% | 2,049,900 |
| 2025-12-05 | 206.47 | 206.47 | 201.82 | 202.27 | -1.99% | 1,575,400 |
| 2025-12-04 | 208.99 | 210.42 | 206.27 | 206.37 | -1.08% | 1,470,000 |
| 2025-12-03 | 209.25 | 211.13 | 206.97 | 208.62 | -0.14% | 1,825,900 |
| 2025-12-02 | 210.03 | 210.39 | 208.52 | 208.91 | -0.52% | 2,089,900 |
| 2025-12-01 | 212.65 | 213.58 | 209.87 | 210.00 | -1.40% | 1,696,900 |
| 2025-11-28 | 214.00 | 215.37 | 212.75 | 212.98 | -0.42% | 623,300 |
| 2025-11-26 | 212.60 | 215.03 | 212.55 | 213.87 | +0.57% | 1,373,500 |
| 2025-11-25 | 212.86 | 214.51 | 212.46 | 212.65 | +0.13% | 1,732,800 |
| 2025-11-24 | 215.05 | 215.20 | 212.32 | 212.37 | -0.91% | 2,505,100 |
| 2025-11-21 | 213.34 | 215.89 | 212.01 | 214.32 | +1.22% | 1,633,400 |
| 2025-11-20 | 211.81 | 213.05 | 210.36 | 211.74 | +0.86% | 1,772,200 |
| 2025-11-19 | 210.50 | 212.57 | 208.34 | 209.93 | -0.01% | 1,749,900 |
| 2025-11-18 | 209.95 | 212.11 | 209.21 | 209.96 | +0.36% | 1,507,800 |
| 2025-11-17 | 215.20 | 215.44 | 208.29 | 209.21 | -2.38% | 1,738,700 |
| 2025-11-14 | 212.21 | 215.07 | 211.32 | 214.30 | +1.49% | 2,489,700 |
| 2025-11-13 | 209.58 | 211.75 | 207.97 | 211.16 | +0.93% | 1,669,700 |
| 2025-11-12 | 207.29 | 209.54 | 206.70 | 209.21 | +0.89% | 961,500 |
| 2025-11-11 | 204.87 | 207.59 | 203.31 | 207.36 | +1.70% | 921,000 |
| 2025-11-10 | 200.72 | 204.85 | 200.38 | 203.89 | +0.79% | 1,133,700 |
| 2025-11-07 | 199.32 | 203.16 | 199.00 | 202.29 | +2.16% | 1,360,100 |
| 2025-11-06 | 202.00 | 202.74 | 194.71 | 198.01 | +1.67% | 1,697,500 |
| 2025-11-05 | 195.84 | 197.45 | 194.48 | 194.75 | -0.26% | 1,381,000 |
| 2025-11-04 | 192.20 | 195.42 | 191.43 | 195.26 | +2.10% | 1,565,500 |
| 2025-11-03 | 191.67 | 192.04 | 188.15 | 191.25 | -0.14% | 1,706,800 |
| 2025-10-31 | 191.21 | 192.22 | 190.08 | 191.52 | -0.19% | 1,425,900 |
| 2025-10-30 | 190.91 | 193.01 | 190.86 | 191.88 | +0.99% | 1,127,200 |
| 2025-10-29 | 189.80 | 190.40 | 188.08 | 190.00 | -0.45% | 1,302,200 |
| 2025-10-28 | 192.37 | 193.07 | 190.15 | 190.85 | -1.22% | 942,200 |
| 2025-10-27 | 193.01 | 193.80 | 191.86 | 193.20 | +0.01% | 1,128,800 |
| 2025-10-24 | 193.87 | 194.83 | 193.06 | 193.19 | -0.65% | 1,125,700 |
| 2025-10-23 | 196.11 | 196.11 | 193.60 | 194.46 | -0.17% | 965,800 |
| 2025-10-22 | 193.96 | 194.96 | 191.87 | 194.79 | +0.54% | 1,549,500 |
| 2025-10-21 | 195.29 | 195.29 | 193.69 | 193.74 | -0.03% | 1,241,000 |
| 2025-10-20 | 196.12 | 196.57 | 193.03 | 193.79 | -1.06% | 1,139,700 |
| 2025-10-17 | 195.02 | 196.74 | 194.28 | 195.87 | +0.51% | 1,081,900 |
| 2025-10-16 | 197.10 | 199.14 | 194.68 | 194.88 | -2.76% | 2,560,900 |
| 2025-10-15 | 206.07 | 206.50 | 198.14 | 200.42 | -4.34% | 2,509,100 |
| 2025-10-14 | 206.57 | 209.91 | 206.33 | 209.52 | +1.89% | 994,800 |
| 2025-10-13 | 204.49 | 206.69 | 203.28 | 205.64 | -0.01% | 773,500 |
| 2025-10-10 | 209.26 | 210.39 | 205.36 | 205.67 | -1.59% | 990,000 |
| 2025-10-09 | 212.89 | 213.24 | 208.23 | 208.99 | -1.58% | 1,103,600 |
| 2025-10-08 | 212.87 | 214.16 | 211.11 | 212.35 | +0.26% | 952,500 |
| 2025-10-07 | 209.99 | 213.31 | 208.99 | 211.79 | +1.42% | 1,277,000 |
| 2025-10-06 | 211.00 | 211.47 | 208.04 | 208.83 | -0.94% | 1,102,100 |
| 2025-10-03 | 209.78 | 211.72 | 209.33 | 210.82 | +0.39% | 962,400 |
| 2025-10-02 | 211.00 | 211.17 | 208.65 | 210.01 | -0.32% | 1,369,400 |
| 2025-10-01 | 213.00 | 214.44 | 210.65 | 210.68 | -1.85% | 1,622,600 |
| 2025-09-30 | 211.60 | 215.70 | 211.60 | 214.65 | +1.60% | 1,563,500 |
| 2025-09-29 | 212.95 | 213.50 | 209.99 | 211.28 | -0.70% | 1,146,000 |
| 2025-09-26 | 211.98 | 214.25 | 211.05 | 212.76 | +1.40% | 1,156,600 |
| 2025-09-25 | 209.43 | 210.60 | 208.17 | 209.82 | +0.20% | 1,227,000 |
| 2025-09-24 | 207.25 | 209.59 | 207.11 | 209.41 | +0.81% | 967,900 |
| 2025-09-23 | 205.66 | 209.23 | 205.66 | 207.73 | +0.62% | 1,241,500 |
| 2025-09-22 | 204.23 | 207.04 | 204.23 | 206.46 | +0.20% | 1,821,900 |
| 2025-09-19 | 206.38 | 206.49 | 203.90 | 206.04 | +0.18% | 3,162,100 |
| 2025-09-18 | 199.00 | 207.27 | 198.19 | 205.68 | +4.27% | 2,215,700 |
| 2025-09-17 | 196.71 | 199.12 | 196.20 | 197.25 | +0.48% | 1,628,100 |
| 2025-09-16 | 198.05 | 198.55 | 194.78 | 196.30 | -0.30% | 1,489,200 |
| 2025-09-15 | 200.47 | 201.04 | 196.69 | 196.89 | -1.75% | 1,542,400 |
| 2025-09-12 | 201.64 | 202.57 | 200.25 | 200.39 | -1.03% | 1,136,400 |
| 2025-09-11 | 199.67 | 202.76 | 199.67 | 202.47 | +1.22% | 1,293,000 |
| 2025-09-10 | 199.20 | 200.99 | 198.58 | 200.03 | -0.04% | 1,176,100 |
| 2025-09-09 | 200.56 | 201.78 | 200.01 | 200.12 | -0.09% | 1,541,100 |
| 2025-09-08 | 201.04 | 201.04 | 198.00 | 200.31 | -0.61% | 1,536,600 |
| 2025-09-05 | 207.94 | 208.15 | 200.80 | 201.53 | -3.26% | 1,405,000 |
| 2025-09-04 | 206.20 | 208.46 | 205.63 | 208.33 | +1.84% | 1,213,900 |
| 2025-09-03 | 202.18 | 204.61 | 201.99 | 204.57 | +0.60% | 1,057,800 |
| 2025-09-02 | 204.32 | 205.14 | 202.04 | 203.34 | -0.05% | 1,100,100 |
| 2025-08-29 | 203.35 | 204.87 | 202.98 | 203.45 | -0.15% | 993,200 |
| 2025-08-28 | 203.15 | 204.26 | 202.83 | 203.76 | -0.02% | 1,016,000 |
| 2025-08-27 | 202.72 | 204.45 | 202.60 | 203.81 | +0.31% | 859,500 |
| 2025-08-26 | 201.18 | 203.18 | 201.18 | 203.18 | +0.54% | 1,498,100 |
| 2025-08-25 | 205.75 | 205.75 | 202.01 | 202.08 | -1.67% | 1,068,800 |
| 2025-08-22 | 208.21 | 209.01 | 204.94 | 205.52 | -0.50% | 1,278,600 |
| 2025-08-21 | 212.74 | 212.99 | 206.43 | 206.55 | -3.31% | 1,991,800 |
| 2025-08-20 | 210.37 | 214.76 | 210.30 | 213.62 | +1.54% | 1,720,000 |
| 2025-08-19 | 207.20 | 210.47 | 207.20 | 210.38 | +1.59% | 1,324,500 |
| 2025-08-18 | 206.12 | 207.80 | 205.54 | 207.09 | +0.15% | 922,000 |
| 2025-08-15 | 209.83 | 209.83 | 206.49 | 206.78 | -0.92% | 1,049,500 |
| 2025-08-14 | 208.65 | 209.73 | 207.33 | 208.70 | -0.05% | 879,300 |
| 2025-08-13 | 207.29 | 209.97 | 206.74 | 208.81 | +0.99% | 975,500 |
| 2025-08-12 | 207.16 | 207.52 | 205.15 | 206.76 | +0.13% | 1,246,100 |
| 2025-08-11 | 207.09 | 208.29 | 206.00 | 206.50 | -0.15% | 843,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+9.18%). Worst month: May (-1.80%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is The Allstate Corporation's (ALL) latest close?
267.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is ALL's 52-week high and low?
277.22 high and 188.08 low over the trailing 52 weeks, as of 2026-08-07.
What is The Allstate Corporation's strongest and weakest month historically?
Historically, ALL's strongest calendar month has been Nov (average +9.18%) and its weakest May (average -1.80%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.