Skip to main content
ALL logo

The Allstate Corporation

ALLNYSEFinancialsInsurance - Property & Casualty

$247.88Today:- (-)1Y +22.33%

As of Oct 16, 2026 close

Market cap
$62.08B
P/E (TTM)
4.68
Forward P/E
2.37
Dividend yield
1.77%
52-week range
$188.08$277.22
Volume (live)
-
Avg. volume (3M)
2.27M

The Allstate (ALL) Historical Stock Prices

Analyze The Allstate (ALL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The Allstate (ALL) Interactive Price Chart

Interactive historical price chart showing The Allstate stock price movements and trends across multiple time periods.

Loading chart...

ALL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ALL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026241.10248.40241.10247.88247.883.50M
Oct 15, 2026241.03243.94238.39239.60239.602.06M
Oct 14, 2026232.48236.23228.15236.17236.171.99M
Oct 13, 2026234.50237.17232.66236.40236.401.56M
Oct 12, 2026232.82233.57231.91232.60232.601.39M
Oct 9, 2026228.88231.74228.88229.43229.431.58M
Oct 8, 2026224.75231.49224.75230.63230.631.75M
Oct 7, 2026224.92225.80223.53223.95223.951.66M
Oct 6, 2026224.30225.22222.22224.27224.271.81M
Oct 5, 2026224.12225.31219.51224.71224.711.98M
Oct 2, 2026223.71224.80221.84223.74223.741.85M
Oct 1, 2026223.04225.33220.59224.41224.412.94M
Sep 30, 2026224.51225.59221.81221.86221.863.88M
Sep 29, 2026225.95227.05224.21225.42225.424.10M
Sep 28, 2026228.68229.61225.82227.55227.551.73M
Sep 25, 2026228.09229.90225.58227.60227.601.72M
Sep 24, 2026228.86230.79226.39227.17227.172.97M
Sep 23, 2026228.65232.78225.62225.66225.664.13M
Sep 22, 2026240.70242.16227.25229.50229.505.26M
Sep 21, 2026250.00251.50241.53242.86242.862.35M
Sep 18, 2026251.41251.41247.78249.83249.833.80M
Sep 17, 2026254.02254.83250.74252.21252.211.48M
Sep 16, 2026255.88257.99253.47254.85254.851.43M
Sep 15, 2026258.29258.29255.27257.21257.211.26M
Sep 14, 2026256.09258.76255.38258.48258.481.47M
Sep 11, 2026254.43255.34251.06253.71253.711.31M
Sep 10, 2026256.74258.47250.33251.79251.792.51M
Sep 9, 2026252.01254.70250.36253.58253.581.63M
Sep 8, 2026256.34257.65253.21253.46253.461.63M
Sep 4, 2026260.26263.31259.14259.57259.571.26M
Sep 3, 2026260.95266.45260.89263.11263.111.32M
Sep 2, 2026259.34261.56257.99259.34259.341.07M
Sep 1, 2026260.33261.79257.37257.87257.871.02M
Aug 31, 2026260.12261.47257.76257.80257.801.97M
Aug 28, 2026257.79261.24256.93260.58259.50970.79K
Aug 27, 2026260.36261.25256.23257.62256.551.45M
Aug 26, 2026258.28262.19258.19261.81260.721.10M
Aug 25, 2026259.33259.81256.95257.62256.55969.92K
Aug 24, 2026256.06260.42255.41260.19259.111.62M
Aug 21, 2026254.13256.94253.56253.83252.782.39M
Aug 20, 2026255.06258.79252.83254.54253.491.94M
Aug 19, 2026261.76266.57259.65259.74258.661.21M
Aug 18, 2026262.05264.49260.81261.15260.071.44M
Aug 17, 2026260.72262.66257.86258.10257.031.32M
Aug 14, 2026261.21261.67259.08261.41260.331.54M
Aug 13, 2026257.50261.24255.46260.48259.401.42M
Aug 12, 2026259.55264.46255.45255.84254.782.59M
Aug 11, 2026266.92268.10261.35262.23261.142.86M
Aug 10, 2026266.95271.63262.02269.67268.551.72M
Aug 7, 2026272.09272.37266.20267.00265.892.75M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.