The Allstate Corporation (ALL) Historical Stock Data
209.05 ↑0.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 209.55 | 209.05 | ↓$0.50 (-0.24%) | 208.85 | 210.10 | 411.36K |
| 2025-12-23 | 208.20 | 209.55 | ↑$1.35 (0.65%) | 208.17 | 210.35 | 1.30M |
| 2025-12-22 | 203.87 | 208.28 | ↑$4.41 (2.16%) | 203.55 | 208.33 | 1.45M |
| 2025-12-19 | 204.97 | 205.00 | ↑$0.03 (0.01%) | 203.57 | 206.44 | 4.28M |
| 2025-12-18 | 208.36 | 204.93 | ↓$3.43 (-1.65%) | 203.71 | 208.36 | 2.54M |
| 2025-12-17 | 208.35 | 209.08 | ↑$0.73 (0.35%) | 206.64 | 209.77 | 1.92M |
| 2025-12-16 | 210.74 | 209.51 | ↓$1.23 (-0.58%) | 208.40 | 212.76 | 1.71M |
| 2025-12-15 | 208.36 | 211.94 | ↑$3.58 (1.72%) | 207.73 | 211.99 | 1.53M |
| 2025-12-12 | 207.65 | 207.18 | ↓$0.47 (-0.23%) | 206.40 | 207.88 | 1.44M |
| 2025-12-11 | 202.23 | 206.82 | ↑$4.59 (2.27%) | 201.71 | 207.73 | 1.32M |
| 2025-12-10 | 201.13 | 201.19 | ↑$0.06 (0.03%) | 199.97 | 202.59 | 1.57M |
| 2025-12-09 | 201.00 | 201.05 | ↑$0.05 (0.02%) | 200.62 | 203.28 | 1.02M |
| 2025-12-08 | 203.89 | 200.87 | ↓$3.02 (-1.48%) | 199.26 | 203.89 | 2.05M |
| 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 |
Create an account or log in to view more rows.
$ALL said y’all dumb af
$ALL Puts or calls eod Monday
$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...