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

NYSE - Nasdaq Real Time Price USD

The Allstate Corporation (ALL-PJ)

26.30
-0.10
(-0.38%)
At close: May 2 at 3:59:54 PM EDT
26.30
-0.05
(-0.19%)
After hours: May 2 at 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202526.5326.5426.2926.3026.3029,713
May 1, 202526.6926.6926.4026.4026.4025,721
Apr 30, 202526.5826.6526.4526.5226.5281,611
Apr 29, 202526.6026.6526.5126.5826.5836,036
Apr 28, 202526.6126.6126.4426.5026.5049,528
Apr 25, 202526.5526.6926.4926.5126.5128,685
Apr 24, 202526.6726.7826.4926.5426.5429,563
Apr 23, 202526.6126.7726.5226.5926.5924,283
Apr 22, 202526.2826.4826.2626.4526.4529,143
Apr 21, 202526.2526.3426.2026.3026.3020,383
Apr 17, 202526.3726.3926.2626.3026.3024,592
Apr 16, 202526.1926.3726.1426.3026.3047,915
Apr 15, 202526.2926.2926.1026.1326.1340,127
Apr 14, 202526.1526.3026.0626.1726.1727,839
Apr 11, 202526.1026.1725.8326.1426.1444,264
Apr 10, 202526.3526.3826.0526.0726.0765,739
Apr 9, 202526.0526.4826.0226.3726.3770,315
Apr 8, 202526.1626.2925.9726.0826.0874,076
Apr 7, 202525.6326.1925.5626.1026.1090,379
Apr 4, 202526.1926.2125.9226.2126.2172,634
Apr 3, 202526.1126.2626.0026.2026.2068,997
Apr 2, 202526.2526.4026.2126.2626.2648,097
Apr 1, 202526.2726.3426.1526.2026.2047,693
Mar 31, 2025 0.460938 Dividend
Mar 31, 202526.3526.3926.1126.1726.17257,163
Mar 28, 202526.9727.0026.7726.8326.3742,686
Mar 27, 202527.0727.1226.9126.9726.5128,253
Mar 26, 202527.1927.1926.9927.0326.5755,665
Mar 25, 202527.1527.1527.0027.1526.6839,801
Mar 24, 202527.1627.2127.0227.0826.6158,405
Mar 21, 202527.1527.2727.0627.1126.6558,132
Mar 20, 202527.1827.2427.0927.1526.6861,121
Mar 19, 202527.1327.2227.0227.1126.6460,219
Mar 18, 202527.1027.1927.0227.1026.6340,593
Mar 17, 202527.1427.1527.0327.0826.6131,909
Mar 14, 202527.0127.1626.9727.0926.6228,126
Mar 13, 202526.9827.0926.9327.0226.5621,179
Mar 12, 202526.9927.0226.7826.9726.5025,430
Mar 11, 202526.8926.9526.8126.9426.4823,546
Mar 10, 202527.0127.0226.8826.9926.5335,640
Mar 7, 202527.0527.1326.9227.0026.5323,784
Mar 6, 202527.0527.0826.9126.9726.5135,416
Mar 5, 202527.0527.2026.9927.0426.5850,883
Mar 4, 202527.1827.1826.9827.0926.6241,612
Mar 3, 202527.2927.3227.1427.1426.6731,922
Feb 28, 202527.2627.2927.0727.2026.7339,687
Feb 27, 202527.3327.3327.1127.1326.6627,853
Feb 26, 202527.3727.3727.2627.3226.8523,732
Feb 25, 202527.1927.4127.1327.3126.8448,250
Feb 24, 202527.1827.2327.1127.1326.6632,627
Feb 21, 202527.0527.2626.9727.1226.6555,176
Feb 20, 202527.0327.0526.8626.9926.5317,544
Feb 19, 202526.9126.9926.8326.9826.5221,889
Feb 18, 202526.9927.0326.8426.9226.4629,948
Feb 14, 202526.8827.0726.7726.9326.4717,922
Feb 13, 202526.8426.8926.6526.7526.2925,522
Feb 12, 202526.7026.7126.6126.6526.1961,753
Feb 11, 202526.7926.8626.7226.8126.3513,302
Feb 10, 202526.8126.9326.7326.7726.3128,144
Feb 7, 202526.7026.8426.6926.7326.2775,499
Feb 6, 202526.8426.8526.7026.7626.3018,733
Feb 5, 202526.7226.8126.6726.7826.3233,164
Feb 4, 202526.5226.6526.5226.5526.0923,159
Feb 3, 202526.6326.6826.5126.5326.0716,318
Jan 31, 202526.6726.7726.5826.5826.1264,344
Jan 30, 202526.7526.7726.6726.6726.2127,995
Jan 29, 202526.8226.8426.6326.6626.2025,481
Jan 28, 202526.9727.0026.7526.7526.2932,420
Jan 27, 202526.7327.0126.7126.9326.4741,775
Jan 24, 202526.7026.7726.6526.6926.2318,131
Jan 23, 202526.7926.9026.6326.6426.1847,861
Jan 22, 202526.9527.0026.7626.7626.3018,911
Jan 21, 202526.7926.9226.7426.9126.4524,521
Jan 17, 202526.8526.9026.6526.7226.2625,876
Jan 16, 202526.8726.9226.5626.6926.2363,545
Jan 15, 202526.6827.1626.4526.7826.3245,166
Jan 14, 202526.1526.3526.1126.3425.8976,815
Jan 13, 202526.3026.3026.0626.0625.61117,227
Jan 10, 202526.4026.5426.1626.3025.85109,606
Jan 8, 202526.8626.8726.3926.5926.13106,321
Jan 7, 202526.9626.9826.6526.8326.3755,253
Jan 6, 202526.9927.0626.8126.9426.4821,160
Jan 3, 202526.9227.0026.9026.9926.5319,187
Jan 2, 202526.7226.8726.7026.8726.4139,723
Dec 31, 2024 0.460938 Dividend
Dec 31, 202426.7426.8126.4726.6226.16226,169
Dec 30, 202427.0127.3026.9427.2026.2848,243
Dec 27, 202427.1127.1326.9526.9826.0748,070
Dec 26, 202427.1027.1527.0027.1326.2122,172
Dec 24, 202427.1227.2026.9127.1626.2428,657
Dec 23, 202427.1527.2127.0127.0626.1437,430
Dec 20, 202427.0727.1726.9127.0826.1645,237
Dec 19, 202426.8827.0326.4926.9926.0870,030
Dec 18, 202427.0127.0926.8526.9326.0248,891
Dec 17, 202426.9427.0526.8727.0026.0943,663
Dec 16, 202426.9626.9826.8426.8825.9733,325
Dec 13, 202426.8326.9826.8026.8425.9352,782
Dec 12, 202427.0327.0526.8226.8325.9231,460
Dec 11, 202427.1127.1726.9826.9826.0729,023
Dec 10, 202427.0127.0926.8927.0026.0924,276
Dec 9, 202427.2527.3126.9326.9426.0374,628
Dec 6, 202427.3727.3727.2327.2526.3329,914
Dec 5, 202427.2427.3627.1727.2826.3634,267
Dec 4, 202427.1927.3127.1427.1626.2434,904
Dec 3, 202427.1527.1827.0427.1426.2233,156
Dec 2, 202427.2527.2527.0827.1126.1950,346
Nov 29, 202427.1527.3126.9927.2726.3571,576
Nov 27, 202426.9927.1426.9027.0026.0930,135
Nov 26, 202427.1627.2426.8526.9025.9933,123
Nov 25, 202427.3027.3527.0827.0926.1729,743
Nov 22, 202427.1627.2327.0327.0826.1620,578
Nov 21, 202426.9727.1826.9127.0026.0931,765
Nov 20, 202427.0927.0926.8326.8625.9563,238
Nov 19, 202427.1627.2227.0527.1026.1833,955
Nov 18, 202427.1827.3127.0727.0826.1639,040
Nov 15, 202427.1727.2327.0027.1226.2036,145
Nov 14, 202427.2527.2527.1127.1226.2026,752
Nov 13, 202427.3627.4527.1127.1126.1937,963
Nov 12, 202427.4027.4227.1427.1726.2553,936
Nov 11, 202427.6627.8327.4227.4726.5418,751
Nov 8, 202427.7827.8627.6427.7726.8357,194
Nov 7, 202427.7327.7527.5627.6526.7116,720
Nov 6, 202427.6327.8027.4227.5926.6653,906
Nov 5, 202427.6027.8627.4627.8226.8830,877
Nov 4, 202427.4227.5527.2827.5526.6241,653
Nov 1, 202427.3427.5127.1727.2926.3730,003
Oct 31, 202427.4827.4827.1927.2226.3072,418
Oct 30, 202427.5627.6027.4127.4326.5084,875
Oct 29, 202427.4527.5027.3127.4326.5017,270
Oct 28, 202427.6027.6027.3527.5026.5728,284
Oct 25, 202427.7727.7827.4527.4626.5355,215
Oct 24, 202427.5327.7127.5227.6526.7162,293
Oct 23, 202427.4827.5327.2127.4626.5358,902
Oct 22, 202427.4227.5727.2027.5226.5952,635
Oct 21, 202427.6127.6627.2427.3526.4275,878
Oct 18, 202427.7427.7427.5627.6126.6867,203
Oct 17, 202427.8027.8027.6027.6826.7478,808
Oct 16, 202427.8327.8827.8027.8126.8730,866
Oct 15, 202427.8727.9527.7327.7426.8035,122
Oct 14, 202427.7527.8027.6627.7426.8027,981
Oct 11, 202427.6827.8427.6027.7426.80120,671
Oct 10, 202427.7827.8027.6127.6826.7455,128
Oct 9, 202427.9027.9327.7427.7426.8051,896
Oct 8, 202427.7527.9927.7027.8526.9198,181
Oct 7, 202427.8127.8727.6627.6926.7559,097
Oct 4, 202427.9527.9527.8327.8526.9122,432
Oct 3, 202427.8928.0327.8427.9527.0043,930
Oct 2, 202427.8027.9327.7527.8926.9539,559
Oct 1, 202427.8227.8727.6627.8126.8755,334
Sep 30, 2024 0.460938 Dividend
Sep 30, 202427.7527.8527.6627.7026.76135,972
Sep 27, 202428.1928.2228.1028.1626.7668,489
Sep 26, 202428.1928.2128.0628.1026.7062,154
Sep 25, 202428.1528.1828.0428.1026.7045,209
Sep 24, 202428.1028.1427.9228.1026.7034,398
Sep 23, 202428.1228.1228.0028.0326.6440,029
Sep 20, 202428.0028.1427.9728.0726.6857,773
Sep 19, 202428.1128.1927.9528.0126.6250,273
Sep 18, 202428.0928.0927.9427.9426.5537,622
Sep 17, 202428.0128.1527.8528.0026.61106,013
Sep 16, 202427.8827.9727.8627.9526.5628,742
Sep 13, 202427.7427.8927.6927.8826.5040,401
Sep 12, 202427.5627.7227.5127.6726.3030,806
Sep 11, 202427.4027.5227.3027.4926.1327,541
Sep 10, 202427.2827.4027.1627.3926.0338,173
Sep 9, 202427.2227.2927.1427.2625.9139,269
Sep 6, 202427.2427.3227.0627.1025.7534,178
Sep 5, 202427.0327.2127.0327.2125.8627,176
Sep 4, 202427.0627.1526.9927.0325.69109,575
Sep 3, 202427.0927.1227.0127.0625.7253,634
Aug 30, 202427.0927.0926.9027.0525.71117,999
Aug 29, 202427.1327.1427.0127.0425.7053,106
Aug 28, 202427.1327.1727.0127.0925.7468,546
Aug 27, 202427.0627.1327.0027.0925.7439,747
Aug 26, 202427.1527.1827.0327.0725.7376,399
Aug 23, 202426.9327.0926.8727.0925.7533,448
Aug 22, 202426.7826.9126.7226.8925.5555,084
Aug 21, 202426.8126.8326.7426.7525.4292,404
Aug 20, 202426.8226.8526.7726.7825.4547,953
Aug 19, 202426.7526.9826.7526.7825.4594,789
Aug 16, 202426.8026.9426.7326.7525.4278,958
Aug 15, 202426.8226.8226.7226.7325.4033,503
Aug 14, 202426.8027.0326.7526.7625.4393,440
Aug 13, 202426.8026.8326.6926.7125.3968,967
Aug 12, 202426.7726.8526.6526.6925.3621,201
Aug 9, 202426.9826.9826.7126.7425.4136,265
Aug 8, 202426.8826.9526.6926.8125.4838,485
Aug 7, 202426.9427.1626.7126.7725.4488,665
Aug 6, 202426.8526.9326.7626.8325.5049,816
Aug 5, 202426.7526.8426.6026.7725.4429,106
Aug 2, 202426.8526.9426.6826.9425.6023,424
Aug 1, 202426.7126.9026.6926.8625.5345,062
Jul 31, 202426.8926.9526.5126.6125.29160,303
Jul 30, 202426.8926.9026.7826.8625.5319,451
Jul 29, 202426.9226.9226.7526.8125.4841,979
Jul 26, 202427.0027.0026.7526.8125.4849,837
Jul 25, 202426.9026.9926.7626.8225.4945,616
Jul 24, 202427.0127.0226.7826.8025.4723,280
Jul 23, 202427.1727.1726.8926.9625.6232,859
Jul 22, 202427.1227.2227.0527.0525.7149,416
Jul 19, 202427.1727.1727.0527.1025.7513,841
Jul 18, 202427.1827.2527.1127.1325.7826,555
Jul 17, 202427.2227.2427.1527.1725.8224,423
Jul 16, 202427.2427.2427.1027.2225.8740,237
Jul 15, 202427.2527.2727.1227.2125.8672,052
Jul 12, 202427.2527.3227.1827.2125.8631,538
Jul 11, 202427.0527.2426.9327.1925.8434,371
Jul 10, 202427.0027.0826.8527.0025.6667,266
Jul 9, 202426.9527.0026.8426.9225.5850,618
Jul 8, 202426.8727.0326.8226.9125.5737,010
Jul 5, 202426.9526.9626.8126.9625.6211,071
Jul 3, 202426.9627.0226.8226.8625.5341,763
Jul 2, 202426.7026.9226.7026.8925.5537,148
Jul 1, 202426.8526.9926.5526.6125.2931,310
Jun 28, 2024 0.460938 Dividend
Jun 28, 202426.9526.9526.7226.7225.3939,039
Jun 27, 202427.4027.4427.3027.3025.5152,059
Jun 26, 202427.3327.3827.3127.3125.5274,762
Jun 25, 202427.3827.3927.2727.3325.53134,049
Jun 24, 202427.3427.3927.3227.3225.5312,356
Jun 21, 202427.3027.3727.2227.2825.4932,207
Jun 20, 202427.3527.3527.1827.1925.4049,039
Jun 18, 202427.2827.4327.2827.3325.5331,717
Jun 17, 202427.2927.3427.1727.2025.4141,570
Jun 14, 202427.3527.3527.2427.2925.5019,170
Jun 13, 202427.3427.3927.1827.2725.4829,841
Jun 12, 202427.3627.4027.1827.2525.4634,782
Jun 11, 202427.2127.2427.1627.1725.3931,375
Jun 10, 202427.2927.3127.1327.2125.4233,484
Jun 7, 202427.2927.3627.2327.2525.4633,739
Jun 6, 202427.3227.4027.2727.3825.5819,165
Jun 5, 202427.4227.4427.3027.3125.5241,644
Jun 4, 202427.3227.3927.2827.3725.5794,603
Jun 3, 202427.2527.2927.1727.2825.4951,127
May 31, 202427.0827.2627.0027.2325.44113,576
May 30, 202426.8227.0526.8026.9625.1942,360
May 29, 202426.9426.9426.7126.8025.0437,531
May 28, 202427.1527.1526.9826.9925.2226,312
May 24, 202427.0227.0926.8927.0625.2815,504
May 23, 202427.1627.1626.8726.9425.1793,031
May 22, 202426.9827.1426.9627.1425.3643,301
May 21, 202427.0427.1626.8926.9025.1333,278
May 20, 202427.0127.0926.9927.0225.2424,331
May 17, 202427.0427.0726.9627.0125.2435,158
May 16, 202427.1627.1626.9627.0525.27138,546
May 15, 202427.0727.1927.0027.1425.3631,307
May 14, 202426.9927.0826.8026.9325.1641,486
May 13, 202426.9627.0226.8726.9425.1730,564
May 10, 202426.8426.9226.7626.8725.1023,035
May 9, 202426.7326.8426.6626.7825.0232,893
May 8, 202427.0827.0826.7526.7925.0342,131
May 7, 202427.2027.2027.0027.0825.3041,942
May 6, 202427.1727.2027.1027.1725.3935,374
May 3, 202426.9927.1826.9927.1225.3429,093

Related Tickers

SIGIP Selective Insurance Group, Inc.
17.16
+0.06%
 
ARGO-PA Argo Group International Holdings, Inc.
25.11
+0.24%
 
DGICB Donegal Group Inc.
17.40
+4.19%
 
AHL-PF Aspen Insurance Holdings Limited
24.19
+0.88%
 
HIG-PG The Hartford Insurance Group, Inc.
24.75
+0.20%
 
WRB-PE W. R. Berkley Corporation 5.70% SB DB 2058
21.69
+0.56%
 
GBLI Global Indemnity Group, LLC
28.43
-1.49%
 
UFCS United Fire Group, Inc.
28.63
+3.25%
 
AHL-PE Aspen Insurance Holdings Limited
18.82
+2.28%
 
AHL-PD Aspen Insurance Holdings Limited
18.84
+1.18%