The Allstate Corporation (ALL) Historical Stock Data
202.27 ↓4.10 (-1.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALL is down -0.12% a day on average. There have been 14 days where The Allstate Corporation closed green and 16 days where ALL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 206.47 | 202.27 | ↓$4.20 (-2.03%) | 201.82 | 206.47 | 1.58M |
| 2025-12-04 | 208.99 | 206.37 | ↓$2.62 (-1.25%) | 206.27 | 210.42 | 1.47M |
| 2025-12-03 | 209.25 | 208.62 | ↓$0.63 (-0.30%) | 206.97 | 211.13 | 1.83M |
| 2025-12-02 | 210.03 | 208.91 | ↓$1.12 (-0.53%) | 208.52 | 210.39 | 1.92M |
| 2025-12-01 | 212.65 | 210.00 | ↓$2.65 (-1.25%) | 209.87 | 213.58 | 0.97M |
| 2025-11-28 | 214.00 | 212.98 | ↓$1.02 (-0.48%) | 212.75 | 215.37 | 623.25K |
| 2025-11-26 | 212.60 | 213.87 | ↑$1.27 (0.60%) | 212.55 | 215.03 | 1.37M |
| 2025-11-25 | 212.86 | 212.65 | ↓$0.21 (-0.10%) | 212.46 | 214.51 | 1.73M |
| 2025-11-24 | 215.05 | 212.37 | ↓$2.68 (-1.25%) | 212.32 | 215.20 | 2.51M |
| 2025-11-21 | 213.34 | 214.32 | ↑$0.98 (0.46%) | 212.01 | 215.89 | 1.63M |
| 2025-11-20 | 211.81 | 211.74 | ↓$0.07 (-0.03%) | 210.36 | 213.05 | 1.77M |
| 2025-11-19 | 210.50 | 209.93 | ↓$0.57 (-0.27%) | 208.34 | 212.57 | 1.75M |
| 2025-11-18 | 209.95 | 209.96 | ↑$0.01 (0.00%) | 209.21 | 212.11 | 1.51M |
| 2025-11-17 | 215.20 | 209.21 | ↓$5.99 (-2.78%) | 208.29 | 215.44 | 1.74M |
| 2025-11-14 | 212.21 | 214.30 | ↑$2.09 (0.98%) | 211.32 | 215.07 | 2.49M |
| 2025-11-13 | 209.58 | 211.16 | ↑$1.58 (0.75%) | 207.97 | 211.75 | 1.67M |
| 2025-11-12 | 207.29 | 209.21 | ↑$1.92 (0.93%) | 206.70 | 209.54 | 0.96M |
| 2025-11-11 | 204.87 | 207.36 | ↑$2.49 (1.22%) | 203.31 | 207.59 | 0.92M |
| 2025-11-10 | 200.72 | 203.89 | ↑$3.17 (1.58%) | 200.38 | 204.85 | 1.13M |
| 2025-11-07 | 199.32 | 202.29 | ↑$2.97 (1.49%) | 199.00 | 203.16 | 1.36M |
| 2025-11-06 | 202.00 | 198.01 | ↓$3.99 (-1.98%) | 194.71 | 202.74 | 1.70M |
| 2025-11-05 | 195.84 | 194.75 | ↓$1.09 (-0.56%) | 194.48 | 197.45 | 1.38M |
| 2025-11-04 | 192.20 | 195.26 | ↑$3.06 (1.59%) | 191.43 | 195.42 | 1.57M |
| 2025-11-03 | 191.67 | 191.25 | ↓$0.42 (-0.22%) | 188.15 | 192.04 | 1.71M |
| 2025-10-31 | 191.21 | 191.52 | ↑$0.31 (0.16%) | 190.08 | 192.22 | 1.43M |
| 2025-10-30 | 190.91 | 191.88 | ↑$0.97 (0.51%) | 190.86 | 193.01 | 1.13M |
| 2025-10-29 | 189.80 | 190.00 | ↑$0.20 (0.11%) | 188.08 | 190.40 | 1.30M |
| 2025-10-28 | 192.37 | 190.85 | ↓$1.52 (-0.79%) | 190.15 | 193.07 | 0.94M |
| 2025-10-27 | 193.01 | 193.20 | ↑$0.19 (0.10%) | 191.86 | 193.80 | 1.13M |
| 2025-10-24 | 193.87 | 193.19 | ↓$0.68 (-0.35%) | 193.06 | 194.83 | 1.13M |
Create an account or log in to view more rows.
$ALL Let’s get it
$ALL whats the target for Friday close?
$ALL going down
$ALL buying time
added
$ALL Who else bought the dip on Friday?
$ALL PT?
$ALL to the moon!!! lfG
$ALL Pamp it higher...
$ALL Bullish AF ??
$ALL bears haha