Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

The Allstate Corporation (ALL-PH)

Compare
20.49
+0.21
+(1.04%)
At close: April 9 at 3:59:57 PM EDT
20.49
0.00
(0.00%)
After hours: April 9 at 4:05:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202520.1020.6520.0120.4920.4976,480
Apr 8, 202520.4420.6020.2320.2820.28103,347
Apr 7, 202519.3920.8719.3720.3420.34164,176
Apr 4, 202520.5120.8020.3020.6420.64132,828
Apr 3, 202520.5220.8320.5220.6720.6785,301
Apr 2, 202520.9221.0820.9020.9620.9676,402
Apr 1, 202521.0421.2020.8720.9420.9455,937
Mar 31, 2025 0.32 Dividend
Mar 31, 202521.2521.3020.9621.0021.00414,781
Mar 28, 202521.8521.8521.5521.5621.2480,807
Mar 27, 202521.9221.9721.7021.8221.5065,987
Mar 26, 202522.0422.1121.8821.9321.61104,461
Mar 25, 202522.0622.1422.0122.1421.8173,915
Mar 24, 202522.2222.2322.0522.0621.7380,797
Mar 21, 202522.0822.1622.0422.1221.7948,663
Mar 20, 202522.1822.3122.0522.1021.7756,622
Mar 19, 202522.1522.3122.1522.1921.8647,675
Mar 18, 202522.2222.2322.0522.1921.8653,783
Mar 17, 202522.1822.3522.1522.2021.8735,796
Mar 14, 202521.9722.1721.9522.1421.81101,574
Mar 13, 202522.0322.1221.8822.0421.7143,227
Mar 12, 202521.7522.1521.5922.0021.67123,993
Mar 11, 202521.6021.7721.4521.7321.41213,868
Mar 10, 202521.6021.6821.4221.6021.28123,084
Mar 7, 202521.8021.8521.5521.6821.3682,359
Mar 6, 202521.8321.8721.7021.7621.4493,866
Mar 5, 202522.0422.1321.9021.9121.5938,879
Mar 4, 202522.3022.3022.0222.0521.7269,144
Mar 3, 202522.1722.4422.1622.3021.9769,709
Feb 28, 202522.2522.3022.1122.1721.8489,544
Feb 27, 202522.1622.2722.1222.1421.8167,720
Feb 26, 202522.3122.3622.1422.1521.8275,057
Feb 25, 202522.1522.3322.1022.2721.9453,106
Feb 24, 202521.9622.1421.9622.0121.6847,692
Feb 21, 202522.0522.1621.9622.0321.7035,866
Feb 20, 202522.0722.1021.9421.9921.6651,771
Feb 19, 202522.0922.2721.9222.0521.7278,126
Feb 18, 202522.2522.4022.1222.1521.8237,659
Feb 14, 202522.3222.4022.2622.3221.9956,340
Feb 13, 202522.2122.3722.0122.2021.8765,429
Feb 12, 202521.9522.0921.7022.0521.7268,762
Feb 11, 202522.1322.2322.0722.1121.7842,811
Feb 10, 202522.1422.2422.0722.1521.8251,560
Feb 7, 202522.1822.2822.0022.1221.7951,163
Feb 6, 202522.3322.4122.1522.2121.8849,379
Feb 5, 202522.3022.4122.2322.3021.9773,592
Feb 4, 202522.1322.2522.0922.1821.8570,370
Feb 3, 202522.2722.4922.1422.1521.8273,305
Jan 31, 202522.6923.2722.4122.4122.0898,227
Jan 30, 202522.6923.0022.4722.7422.4056,011
Jan 29, 202522.7722.8322.4522.5222.1984,545
Jan 28, 202522.7522.9222.5622.6822.3472,925
Jan 27, 202522.4822.9222.4422.7622.42119,356
Jan 24, 202522.4122.6422.4122.5122.1867,804
Jan 23, 202522.2622.5722.2222.4122.0895,670
Jan 22, 202522.5322.5722.3622.4122.0868,297
Jan 21, 202522.3522.5822.2722.5222.1993,317
Jan 17, 202522.1022.2921.9522.2921.96157,081
Jan 16, 202521.6322.3921.6021.9321.61201,958
Jan 15, 202521.4321.6721.0021.6221.30114,619
Jan 14, 202520.9321.1220.8320.9320.62144,013
Jan 13, 202521.1321.1620.7920.8720.56128,705
Jan 10, 202521.6521.7521.1821.2120.90208,262
Jan 8, 202522.0722.1821.8922.0021.67116,774
Jan 7, 202522.5822.6022.0822.2021.8779,157
Jan 6, 202522.5422.8022.4422.5822.2567,960
Jan 3, 202522.4622.7922.4622.6422.31204,707
Jan 2, 202521.7622.5221.7622.4322.10192,877
Dec 31, 2024 0.32 Dividend
Dec 31, 202421.5621.8821.5621.8821.56632,979
Dec 30, 202421.7321.9121.6521.8821.24187,864
Dec 27, 202421.8621.9421.7821.7921.16135,805
Dec 26, 202421.9021.9621.7621.9021.26107,871
Dec 24, 202421.7921.9921.6521.9621.32117,857
Dec 23, 202421.9822.2721.8721.8721.23116,932
Dec 20, 202422.1122.2721.9221.9821.34115,400
Dec 19, 202421.9422.1721.6722.0221.38198,030
Dec 18, 202422.3222.4621.9922.0521.41173,891
Dec 17, 202422.2222.3922.1822.3621.71150,465
Dec 16, 202422.0522.3821.9522.2221.57293,608
Dec 13, 202422.4622.4622.0222.0321.39139,298
Dec 12, 202422.3822.5122.2922.4821.82234,008
Dec 11, 202422.3122.5222.2822.4221.77344,453
Dec 10, 202422.0522.2721.9322.2521.60159,420
Dec 9, 202422.2922.3122.0222.0921.45140,065
Dec 6, 202422.4122.4822.2222.3121.66111,969
Dec 5, 202422.3022.4622.3022.3321.68114,023
Dec 4, 202422.3022.4522.1722.3321.68135,745
Dec 3, 202422.4022.5022.1722.2921.64173,077
Dec 2, 202422.7822.7822.2422.4021.75109,411
Nov 29, 202422.5922.8022.3722.7822.12136,286
Nov 27, 202422.4522.6022.2922.4321.7853,640
Nov 26, 202422.5322.5322.2522.4421.7981,657
Nov 25, 202422.6922.7222.4522.6021.94127,451
Nov 22, 202422.4222.5122.3422.4821.8283,706
Nov 21, 202422.2322.4022.1822.3721.7286,693
Nov 20, 202422.1722.2822.0122.1621.5166,257
Nov 19, 202422.4422.5222.1822.2621.61122,894
Nov 18, 202422.4422.6022.4022.4421.7995,188
Nov 15, 202422.4622.5322.3422.5021.8465,752
Nov 14, 202422.7522.7522.5222.5721.9193,104
Nov 13, 202422.8022.8922.5822.6221.96151,104
Nov 12, 202422.8923.0022.5722.6922.03133,316
Nov 11, 202423.3123.3122.8622.9722.3078,752
Nov 8, 202422.9523.2922.9423.2822.6099,157
Nov 7, 202422.7722.9622.7222.9022.2388,176
Nov 6, 202422.7822.9922.6622.7222.06105,477
Nov 5, 202422.8623.2022.8323.1122.4482,688
Nov 4, 202422.7222.9422.6422.9222.25128,024
Nov 1, 202422.8422.9522.5922.6221.96118,919
Oct 31, 202423.0123.2022.7222.7722.11547,080
Oct 30, 202423.3423.5122.9223.0122.34144,347
Oct 29, 202423.5423.6523.1323.2622.58166,689
Oct 28, 202423.8323.9023.5423.7423.0576,363
Oct 25, 202423.9323.9923.6023.7523.0662,973
Oct 24, 202423.4223.8723.1923.8523.16199,633
Oct 23, 202423.7023.7523.4023.4222.74128,767
Oct 22, 202423.8923.9923.6123.7823.09116,462
Oct 21, 202424.2224.2423.7423.8523.16211,599
Oct 18, 202424.4124.5224.3024.3023.5949,644
Oct 17, 202424.5524.6124.4024.4223.7157,978
Oct 16, 202424.6724.8524.5224.6523.93115,099
Oct 15, 202424.7024.8424.6224.6823.9687,620
Oct 14, 202424.4924.6724.3524.5623.8460,531
Oct 11, 202424.1524.5624.1524.5623.8467,976
Oct 10, 202424.1624.3524.1424.2123.5054,130
Oct 9, 202424.2824.4424.2224.2223.5153,791
Oct 8, 202424.1824.3824.1124.3023.5953,217
Oct 7, 202424.3324.3824.0524.1823.4882,459
Oct 4, 202424.6824.6824.3724.4023.6992,958
Oct 3, 202424.6824.8724.6024.7724.0589,418
Oct 2, 202424.5824.7624.5424.7624.04107,288
Oct 1, 202424.5524.7724.3924.6923.97110,095
Sep 30, 2024 0.32 Dividend
Sep 30, 202424.4724.6324.0224.5923.87478,724
Sep 27, 202424.8924.9724.7124.7123.6897,640
Sep 26, 202424.7724.9424.6824.8723.83119,335
Sep 25, 202424.7724.9124.6924.8223.79124,691
Sep 24, 202424.6124.7824.3924.7423.7175,256
Sep 23, 202424.5924.7024.5124.6123.58104,415
Sep 20, 202424.7324.8324.6024.6323.60120,817
Sep 19, 202424.7024.9024.6724.8023.7768,729
Sep 18, 202424.5824.8024.3924.6323.6093,831
Sep 17, 202424.4224.6324.2724.5523.5363,254
Sep 16, 202424.3524.4424.1924.4423.42129,173
Sep 13, 202424.4124.4524.1924.4323.41112,496
Sep 12, 202424.2524.3524.2024.3023.2978,437
Sep 11, 202424.0924.2524.0124.2223.2165,684
Sep 10, 202424.0324.2223.8824.1223.1294,472
Sep 9, 202423.7824.0023.7423.9922.9978,031
Sep 6, 202423.9124.0023.6323.7522.7697,470
Sep 5, 202423.7523.9923.7523.9022.90127,494
Sep 4, 202423.4423.8623.4423.7722.7893,991
Sep 3, 202423.4323.4923.3423.4322.4537,676
Aug 30, 202423.3123.4423.1323.4322.45204,853
Aug 29, 202423.2823.4323.2623.2722.3076,869
Aug 28, 202423.1623.2423.1423.2322.2635,927
Aug 27, 202423.0523.2323.0523.1022.14118,493
Aug 26, 202423.1523.3623.0523.1322.17115,100
Aug 23, 202423.2323.3623.1323.1522.1990,888
Aug 22, 202423.0623.2323.0223.1422.1883,174
Aug 21, 202422.9323.1622.8523.1022.14111,371
Aug 20, 202422.7422.9022.7422.8621.9167,921
Aug 19, 202422.5922.8522.5922.7921.8449,689
Aug 16, 202422.6022.7022.5322.6821.7448,188
Aug 15, 202422.5222.6322.3622.5121.5771,864
Aug 14, 202422.3222.5822.1822.5821.6484,198
Aug 13, 202422.2622.3522.2022.3521.4252,731
Aug 12, 202422.1622.2122.1022.1721.2567,991
Aug 9, 202422.2322.2722.0922.2421.3144,238
Aug 8, 202422.0422.2922.0422.2221.29100,058
Aug 7, 202422.0222.1921.9822.0421.1269,902
Aug 6, 202421.7322.1621.7322.0321.1174,390
Aug 5, 202421.8121.9721.3821.7820.8769,664
Aug 2, 202421.9322.1021.8122.1021.1870,451
Aug 1, 202421.7322.1421.7322.0421.12126,204
Jul 31, 202421.8822.0021.6721.6720.77164,698
Jul 30, 202421.8021.9321.7121.9321.0256,763
Jul 29, 202422.0422.0421.6921.8220.9159,156
Jul 26, 202422.0422.0421.8321.9221.0129,669
Jul 25, 202421.8422.1521.7721.9020.9956,723
Jul 24, 202422.1022.1621.8021.8420.9375,556
Jul 23, 202422.2522.3522.1022.1721.2546,871
Jul 22, 202422.3022.3622.1622.2021.2897,243
Jul 19, 202422.2022.3622.1722.2321.3084,737
Jul 18, 202422.3522.4422.1722.2521.3284,294
Jul 17, 202422.4522.4722.3122.3921.4641,584
Jul 16, 202422.3922.5222.3522.4521.5148,572
Jul 15, 202422.5822.6022.3322.4521.5195,671
Jul 12, 202422.3322.5822.2722.4721.5357,540
Jul 11, 202422.0822.3621.9622.3321.4056,107
Jul 10, 202421.7322.0221.6722.0021.0886,560
Jul 9, 202421.8621.9221.6921.6920.7984,787
Jul 8, 202422.0422.1421.8921.9221.0154,804
Jul 5, 202422.1422.1522.0022.0621.1440,206
Jul 3, 202421.9022.1221.6522.1021.1830,102
Jul 2, 202421.6321.8821.6221.8720.9670,434
Jul 1, 202421.7821.9021.5321.5820.68113,368
Jun 28, 2024 0.32 Dividend
Jun 28, 202422.2422.2521.7621.8420.9389,660
Jun 27, 202422.7022.7722.3222.4821.2464,011
Jun 26, 202422.7022.7822.6022.7721.5188,257
Jun 25, 202422.5822.7822.5222.7721.5160,303
Jun 24, 202422.3922.6122.3922.4821.2444,063
Jun 21, 202422.3522.5122.3222.4721.2336,875
Jun 20, 202422.3322.5222.3122.4221.1878,128
Jun 18, 202422.2422.4822.2422.4221.1874,415
Jun 17, 202422.2922.3222.0922.2321.0073,821
Jun 14, 202422.3122.4322.3022.3821.1452,657
Jun 13, 202422.4422.4522.1122.4321.1950,893
Jun 12, 202422.2222.5222.2222.3921.1578,514
Jun 11, 202422.0622.0721.8022.0620.8478,365
Jun 10, 202422.0522.2521.9222.0320.8148,347
Jun 7, 202422.2022.2922.0322.1720.9530,488
Jun 6, 202422.0422.4022.0422.3121.0862,416
Jun 5, 202422.1822.2322.0022.0720.8539,163
Jun 4, 202421.9722.2721.9722.1820.9546,290
Jun 3, 202422.1522.2221.9121.9320.7263,173
May 31, 202421.9122.2121.8022.0720.85118,213
May 30, 202421.6021.9521.5721.8920.6855,194
May 29, 202421.6121.7821.3921.5520.3687,451
May 28, 202421.8921.9921.7021.8020.6046,311
May 24, 202421.7721.9321.6821.8320.62143,272
May 23, 202422.4122.4821.6921.7420.54251,567
May 22, 202422.2622.4122.1522.3121.08133,563
May 21, 202422.7622.7622.3222.3321.1053,883
May 20, 202422.3022.6722.1222.6321.3876,798
May 17, 202422.2722.3522.0222.3421.1172,962
May 16, 202422.3122.3522.1222.3521.1263,169
May 15, 202422.2222.3522.1022.2321.0072,206
May 14, 202422.2422.2721.9921.9920.7856,096
May 13, 202422.0822.2222.0322.1620.9432,656
May 10, 202421.8322.1321.8022.0420.8277,062
May 9, 202421.9422.0821.8021.8520.6448,221
May 8, 202421.9722.1821.8321.9720.76172,783
May 7, 202422.3422.3922.0222.1220.9063,695
May 6, 202422.1322.3122.1222.2821.0562,142
May 3, 202422.0222.2522.0222.1220.9072,821
May 2, 202421.6421.8821.6421.8620.6544,106
May 1, 202421.4921.8421.4621.6320.43103,315
Apr 30, 202421.8622.0021.3821.4420.26124,491
Apr 29, 202421.8321.9721.7821.9620.7564,752
Apr 26, 202422.0222.1121.7821.7820.5860,696
Apr 25, 202421.9922.0821.6521.9920.7846,562
Apr 24, 202422.2222.3621.9122.2220.9960,045
Apr 23, 202421.9022.2421.8722.2321.0061,480
Apr 22, 202421.7821.9521.7421.9420.7338,680
Apr 19, 202421.7221.9221.7021.7620.5680,145
Apr 18, 202421.7821.8621.6621.6720.4777,917
Apr 17, 202421.6721.9121.5621.7120.5182,659
Apr 16, 202421.0621.6120.9521.5820.39129,944
Apr 15, 202421.6921.8221.2721.3420.16128,830
Apr 12, 202421.9021.9521.7121.7120.5158,800
Apr 11, 202422.1422.1921.6921.8620.6570,630
Apr 10, 202422.3622.3821.9522.0120.7998,082

Related Tickers

HIG-PG The Hartford Insurance Group, Inc.
24.65
+0.41%
 
KMPR Kemper Corporation
60.19
+6.64%
 
WRB-PE W. R. Berkley Corporation 5.70% SB DB 2058
21.94
+1.90%
 
AHL-PE Aspen Insurance Holdings Limited
18.45
+3.02%
 
ARGO-PA Argo Group International Holdings, Inc.
24.78
+0.41%
 
SIGI Selective Insurance Group, Inc.
86.79
+4.43%
 
AIZ Assurant, Inc.
193.24
+7.52%
 
RLI RLI Corp.
76.19
+4.71%
 
STC Stewart Information Services Corporation
66.71
+4.07%
 
CNA CNA Financial Corporation
48.05
+5.23%