5 DAY PERFORMANCE
+1.06%
1 MONTH PERFORMANCE
+5.11%
3 MONTH PERFORMANCE
+3.13%
6 MONTH PERFORMANCE
-1.35%
YEAR-TO-DATE PERFORMANCE
+6.54%
1 YEAR PERFORMANCE
+24.73%
The Allstate Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $206.54 | $205.33 (-0.59%) | $207.86 | $204.74 | 524.12 K | $54.24 B |
| 05/27/2025 | $204.74 | $207.25 (1.23%) | $207.40 | $203.05 | 1.10 M | $54.78 B |
| 05/23/2025 | $202.52 | $203.24 (0.36%) | $204.09 | $201.42 | 821.32 K | $53.72 B |
| 05/22/2025 | $205.45 | $202.52 (-1.43%) | $205.45 | $200.50 | 1.18 M | $53.53 B |
| 05/21/2025 | $207.29 | $205.31 (-0.96%) | $207.81 | $204.47 | 1.52 M | $54.26 B |
| 05/20/2025 | $209.03 | $208.12 (-0.44%) | $210.23 | $207.95 | 1.06 M | $55.01 B |
| 05/19/2025 | $209.27 | $209.95 (0.32%) | $210.68 | $208.36 | 1.03 M | $55.49 B |
| 05/16/2025 | $205.63 | $209.06 (1.67%) | $209.14 | $204.68 | 1.11 M | $55.25 B |
| 05/15/2025 | $201.59 | $205.27 (1.83%) | $205.60 | $200.85 | 1.13 M | $54.25 B |
| 05/14/2025 | $203.00 | $200.59 (-1.19%) | $203.00 | $197.43 | 1.46 M | $53.02 B |
| 05/13/2025 | $202.79 | $202.56 (-0.11%) | $204.26 | $201.30 | 1.08 M | $53.54 B |
| 05/12/2025 | $203.50 | $202.49 (-0.5%) | $204.78 | $199.35 | 1.33 M | $53.52 B |
| 05/09/2025 | $202.62 | $202.64 (0.01%) | $203.28 | $202.11 | 707.24 K | $53.56 B |
| 05/08/2025 | $203.56 | $202.62 (-0.46%) | $206.11 | $202.55 | 1.19 M | $53.55 B |
| 05/07/2025 | $202.75 | $204.07 (0.65%) | $204.56 | $202.08 | 1.17 M | $53.94 B |
| 05/06/2025 | $200.00 | $202.06 (1.03%) | $202.59 | $199.62 | 1.12 M | $53.40 B |
| 05/05/2025 | $198.67 | $200.25 (0.8%) | $201.49 | $197.16 | 1.29 M | $52.93 B |
| 05/02/2025 | $198.13 | $199.30 (0.59%) | $200.76 | $196.41 | 1.51 M | $52.67 B |
| 05/01/2025 | $194.69 | $197.24 (1.31%) | $198.38 | $192.52 | 2.99 M | $52.13 B |
| 04/30/2025 | $197.73 | $198.39 (0.33%) | $198.61 | $194.53 | 2.31 M | $52.43 B |
| 04/29/2025 | $194.74 | $198.79 (2.08%) | $199.35 | $194.73 | 1.46 M | $52.54 B |
| 04/28/2025 | $193.66 | $195.41 (0.9%) | $195.63 | $192.34 | 1.50 M | $51.65 B |
| 04/25/2025 | $194.74 | $192.91 (-0.94%) | $194.86 | $190.63 | 1.16 M | $50.99 B |
| 04/24/2025 | $193.90 | $194.86 (0.5%) | $195.89 | $192.34 | 914.35 K | $51.50 B |
| 04/23/2025 | $194.70 | $194.73 (0.02%) | $196.41 | $192.85 | 1.14 M | $51.47 B |
| 04/22/2025 | $190.42 | $193.90 (1.83%) | $194.48 | $188.95 | 1.50 M | $51.25 B |
| 04/21/2025 | $192.06 | $186.95 (-2.66%) | $192.99 | $184.62 | 1.30 M | $49.41 B |
| 04/17/2025 | $195.80 | $194.66 (-0.58%) | $196.83 | $193.16 | 1.91 M | $51.45 B |
| 04/16/2025 | $196.08 | $194.24 (-0.94%) | $197.72 | $192.92 | 1.60 M | $51.34 B |
| 04/15/2025 | $196.21 | $194.54 (-0.85%) | $197.92 | $194.34 | 1.69 M | $51.42 B |
| 04/14/2025 | $194.22 | $195.50 (0.66%) | $197.44 | $193.37 | 1.63 M | $51.67 B |
| 04/11/2025 | $189.42 | $192.55 (1.65%) | $193.37 | $187.03 | 1.88 M | $50.89 B |
| 04/10/2025 | $191.81 | $190.79 (-0.53%) | $193.99 | $186.63 | 1.90 M | $50.43 B |
| 04/09/2025 | $180.00 | $193.00 (7.22%) | $194.23 | $180.00 | 2.84 M | $51.01 B |
| 04/08/2025 | $186.81 | $183.47 (-1.79%) | $189.59 | $180.81 | 3.09 M | $48.49 B |
| 04/07/2025 | $183.20 | $180.53 (-1.46%) | $187.39 | $176.00 | 4.06 M | $47.71 B |
| 04/04/2025 | $202.35 | $186.57 (-7.8%) | $203.65 | $186.23 | 3.35 M | $49.31 B |
| 04/03/2025 | $202.47 | $205.32 (1.41%) | $208.44 | $202.28 | 2.01 M | $54.27 B |
| 04/02/2025 | $206.64 | $205.43 (-0.59%) | $207.53 | $203.77 | 1.67 M | $54.30 B |
| 04/01/2025 | $207.79 | $207.50 (-0.14%) | $210.18 | $206.36 | 1.58 M | $54.84 B |
| 03/31/2025 | $206.04 | $207.07 (0.5%) | $208.46 | $205.09 | 1.93 M | $54.73 B |
| 03/28/2025 | $209.84 | $206.45 (-1.62%) | $209.84 | $204.80 | 2.11 M | $54.56 B |
| 03/27/2025 | $210.62 | $209.29 (-0.63%) | $210.62 | $207.50 | 1.83 M | $55.32 B |
| 03/26/2025 | $209.32 | $209.28 (-0.02%) | $211.23 | $208.03 | 1.09 M | $55.31 B |
| 03/25/2025 | $207.85 | $208.12 (0.13%) | $209.35 | $206.11 | 1.06 M | $55.01 B |
| 03/24/2025 | $207.00 | $207.30 (0.14%) | $208.01 | $205.73 | 1.24 M | $54.79 B |
| 03/21/2025 | $208.46 | $206.47 (-0.95%) | $210.92 | $205.51 | 2.89 M | $54.57 B |
| 03/20/2025 | $207.14 | $210.18 (1.47%) | $212.91 | $207.14 | 2.54 M | $55.55 B |
| 03/19/2025 | $204.57 | $204.87 (0.15%) | $205.30 | $202.80 | 1.79 M | $54.15 B |
| 03/18/2025 | $209.46 | $205.34 (-1.97%) | $209.95 | $204.97 | 1.89 M | $54.27 B |
| 03/17/2025 | $206.12 | $210.10 (1.93%) | $211.15 | $205.71 | 3.32 M | $55.53 B |
| 03/14/2025 | $202.65 | $207.49 (2.39%) | $207.86 | $201.25 | 2.55 M | $54.84 B |
| 03/13/2025 | $199.00 | $202.00 (1.51%) | $202.25 | $199.00 | 1.67 M | $53.39 B |
| 03/12/2025 | $201.21 | $198.25 (-1.47%) | $201.42 | $192.83 | 2.69 M | $52.40 B |
| 03/11/2025 | $198.49 | $201.58 (1.56%) | $203.60 | $194.16 | 3.41 M | $53.28 B |
| 03/10/2025 | $198.63 | $198.74 (0.06%) | $203.53 | $197.32 | 2.71 M | $52.53 B |
| 03/07/2025 | $197.30 | $200.73 (1.74%) | $201.42 | $195.78 | 1.96 M | $53.05 B |
| 03/06/2025 | $198.15 | $197.43 (-0.36%) | $198.54 | $195.54 | 1.46 M | $52.18 B |
| 03/05/2025 | $200.95 | $199.56 (-0.69%) | $201.49 | $196.93 | 1.60 M | $52.74 B |
| 03/04/2025 | $202.26 | $199.03 (-1.6%) | $202.50 | $198.42 | 2.51 M | $52.60 B |
| 03/03/2025 | $199.53 | $202.06 (1.27%) | $203.30 | $199.53 | 1.78 M | $53.40 B |
| 02/28/2025 | $196.94 | $199.15 (1.12%) | $199.94 | $195.67 | 3.37 M | $52.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
