5 DAY PERFORMANCE
+0.93%
1 MONTH PERFORMANCE
+8.93%
3 MONTH PERFORMANCE
-0.23%
6 MONTH PERFORMANCE
-0.44%
YEAR-TO-DATE PERFORMANCE
+0.62%
1 YEAR PERFORMANCE
+9.32%
Allstate Corp (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $212.00 | $209.43 (-1.21%) | $213.64 | $205.30 | 2.23 M | $54.72 B |
| 02/17/2026 | $210.13 | $212.32 (1.04%) | $213.24 | $208.25 | 2.38 M | $55.48 B |
| 02/13/2026 | $206.44 | $207.51 (0.52%) | $207.73 | $204.16 | 1.59 M | $54.22 B |
| 02/12/2026 | $205.88 | $206.56 (0.33%) | $208.30 | $203.97 | 1.72 M | $53.97 B |
| 02/11/2026 | $201.00 | $204.73 (1.86%) | $206.17 | $198.48 | 1.72 M | $53.50 B |
| 02/10/2026 | $200.08 | $201.15 (0.53%) | $201.81 | $198.17 | 2.18 M | $52.56 B |
| 02/09/2026 | $207.00 | $199.94 (-3.41%) | $208.59 | $199.17 | 2.16 M | $52.24 B |
| 02/06/2026 | $215.00 | $207.55 (-3.47%) | $215.74 | $205.36 | 2.33 M | $54.23 B |
| 02/05/2026 | $212.44 | $215.19 (1.29%) | $216.75 | $210.58 | 3.40 M | $56.62 B |
| 02/04/2026 | $201.86 | $207.12 (2.61%) | $208.44 | $201.83 | 2.43 M | $54.49 B |
| 02/03/2026 | $201.10 | $201.77 (0.33%) | $204.14 | $199.50 | 1.23 M | $53.09 B |
| 02/02/2026 | $199.95 | $200.76 (0.41%) | $202.35 | $198.22 | 1.46 M | $52.82 B |
| 01/30/2026 | $197.36 | $198.99 (0.83%) | $199.20 | $196.52 | 1.20 M | $52.35 B |
| 01/29/2026 | $198.81 | $198.39 (-0.21%) | $200.04 | $196.10 | 1.49 M | $52.20 B |
| 01/28/2026 | $194.00 | $197.33 (1.72%) | $198.33 | $193.00 | 1.15 M | $51.92 B |
| 01/27/2026 | $196.00 | $194.77 (-0.63%) | $196.25 | $192.67 | 1.23 M | $51.24 B |
| 01/26/2026 | $194.63 | $196.02 (0.71%) | $196.83 | $194.45 | 1.06 M | $51.57 B |
| 01/23/2026 | $194.34 | $193.65 (-0.36%) | $194.84 | $191.63 | 1.46 M | $50.95 B |
| 01/22/2026 | $192.59 | $195.28 (1.4%) | $195.49 | $191.13 | 1.57 M | $51.38 B |
| 01/21/2026 | $194.40 | $193.66 (-0.38%) | $196.09 | $191.56 | 1.99 M | $50.95 B |
| 01/20/2026 | $191.50 | $193.55 (1.07%) | $196.04 | $191.50 | 1.79 M | $50.92 B |
| 01/16/2026 | $195.05 | $192.28 (-1.42%) | $195.73 | $191.80 | 2.40 M | $50.59 B |
| 01/15/2026 | $197.75 | $195.47 (-1.15%) | $198.85 | $195.04 | 1.71 M | $51.43 B |
| 01/14/2026 | $197.17 | $196.02 (-0.58%) | $200.20 | $194.56 | 3.07 M | $51.57 B |
| 01/13/2026 | $208.53 | $197.65 (-5.22%) | $210.10 | $197.00 | 4.47 M | $52.00 B |
| 01/12/2026 | $208.88 | $208.66 (-0.11%) | $210.73 | $205.15 | 3.48 M | $54.90 B |
| 01/09/2026 | $210.84 | $212.21 (0.65%) | $215.00 | $210.27 | 1.89 M | $55.83 B |
| 01/08/2026 | $208.01 | $211.10 (1.49%) | $211.49 | $207.51 | 1.64 M | $55.54 B |
| 01/07/2026 | $208.53 | $207.27 (-0.6%) | $210.10 | $206.82 | 1.29 M | $54.53 B |
| 01/06/2026 | $204.30 | $207.92 (1.77%) | $209.46 | $204.30 | 1.62 M | $54.70 B |
| 01/05/2026 | $202.37 | $205.57 (1.58%) | $206.49 | $201.31 | 1.52 M | $54.09 B |
| 01/02/2026 | $207.04 | $203.82 (-1.56%) | $208.35 | $203.13 | 1.48 M | $53.63 B |
| 12/31/2025 | $208.75 | $208.15 (-0.29%) | $209.83 | $208.09 | 817.40 K | $54.76 B |
| 12/30/2025 | $209.22 | $209.10 (-0.06%) | $209.69 | $208.15 | 632.21 K | $55.01 B |
| 12/29/2025 | $208.51 | $208.66 (0.07%) | $209.40 | $207.16 | 830.82 K | $54.90 B |
| 12/26/2025 | $208.73 | $207.80 (-0.45%) | $209.95 | $207.39 | 521.10 K | $54.67 B |
| 12/24/2025 | $209.55 | $209.05 (-0.24%) | $210.10 | $208.85 | 411.40 K | $55.00 B |
| 12/23/2025 | $208.20 | $209.55 (0.65%) | $210.35 | $208.17 | 1.30 M | $55.13 B |
| 12/22/2025 | $203.87 | $208.28 (2.16%) | $208.33 | $203.55 | 1.45 M | $54.80 B |
| 12/19/2025 | $204.97 | $205.00 (0.01%) | $206.44 | $203.57 | 4.28 M | $53.94 B |
| 12/18/2025 | $208.36 | $204.93 (-1.65%) | $208.36 | $203.71 | 2.54 M | $53.92 B |
| 12/17/2025 | $208.35 | $209.08 (0.35%) | $209.77 | $206.64 | 1.92 M | $55.01 B |
| 12/16/2025 | $210.74 | $209.51 (-0.58%) | $212.76 | $208.40 | 1.71 M | $55.12 B |
| 12/15/2025 | $208.36 | $211.94 (1.72%) | $211.99 | $207.73 | 1.53 M | $55.76 B |
| 12/12/2025 | $207.65 | $207.18 (-0.23%) | $207.88 | $206.40 | 1.44 M | $54.51 B |
| 12/11/2025 | $202.23 | $206.82 (2.27%) | $207.73 | $201.71 | 1.32 M | $54.41 B |
| 12/10/2025 | $201.13 | $201.19 (0.03%) | $202.59 | $199.97 | 1.57 M | $52.93 B |
| 12/09/2025 | $201.00 | $201.05 (0.02%) | $203.28 | $200.62 | 1.02 M | $52.90 B |
| 12/08/2025 | $203.89 | $200.87 (-1.48%) | $203.89 | $199.26 | 2.05 M | $52.85 B |
| 12/05/2025 | $206.47 | $202.27 (-2.03%) | $206.47 | $201.82 | 1.58 M | $53.22 B |
| 12/04/2025 | $208.99 | $206.37 (-1.25%) | $210.42 | $206.27 | 1.47 M | $54.30 B |
| 12/03/2025 | $209.25 | $208.62 (-0.3%) | $211.13 | $206.97 | 1.83 M | $54.89 B |
| 12/02/2025 | $210.03 | $208.91 (-0.53%) | $210.39 | $208.52 | 2.09 M | $54.96 B |
| 12/01/2025 | $212.65 | $210.00 (-1.25%) | $213.58 | $209.87 | 1.70 M | $55.25 B |
| 11/28/2025 | $214.00 | $212.98 (-0.48%) | $215.37 | $212.75 | 623.30 K | $56.04 B |
| 11/26/2025 | $212.60 | $213.87 (0.6%) | $215.03 | $212.55 | 1.37 M | $56.27 B |
| 11/25/2025 | $212.86 | $212.65 (-0.1%) | $214.51 | $212.46 | 1.73 M | $55.95 B |
| 11/24/2025 | $215.05 | $212.37 (-1.25%) | $215.20 | $212.32 | 2.51 M | $55.87 B |
| 11/21/2025 | $213.34 | $214.32 (0.46%) | $215.89 | $212.01 | 1.63 M | $56.39 B |
| 11/20/2025 | $211.81 | $211.74 (-0.03%) | $213.05 | $210.36 | 1.77 M | $55.71 B |
| 11/19/2025 | $210.50 | $209.93 (-0.27%) | $212.57 | $208.34 | 1.75 M | $55.23 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.
