ALL - ALLSTATE CORP
216.16
2.290 1.059%
Share volume: 1,233,659
Last Updated: 04-17-2026
Insurance/Fire, Marine & Casualty Insurance:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$213.87
2.29
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $213.96 | $213.96 | $218.08 | $218.08 | $212.49 | $212.49 | $216.16 | $216.16 | 1,233,659 | $1,225,960.00 |
| 04-16-2026 | $217.12 | $217.12 | $217.18 | $217.18 | $212.40 | $212.40 | $213.87 | $213.87 | 1,553,169 | $1,553,169.00 |
| 04-15-2026 | $214.35 | $214.35 | $219.48 | $219.48 | $213.63 | $213.63 | $218.23 | $218.23 | 1,215,782 | $1,215,782.00 |
| 04-14-2026 | $213.81 | $213.81 | $215.93 | $215.93 | $213.00 | $213.00 | $214.88 | $214.88 | 1,563,531 | $1,563,531.00 |
| 04-13-2026 | $210.67 | $210.67 | $215.24 | $215.24 | $210.26 | $210.26 | $215.09 | $215.09 | 1,017,167 | $1,017,167.00 |
| 04-10-2026 | $214.03 | $214.03 | $214.32 | $214.32 | $208.30 | $208.30 | $210.99 | $210.99 | 1,017,416 | $1,017,416.00 |
| 04-09-2026 | $210.91 | $210.91 | $216.15 | $216.15 | $210.40 | $210.40 | $214.52 | $214.52 | 1,060,624 | $1,060,624.00 |
| 04-08-2026 | $210.00 | $210.00 | $212.34 | $212.34 | $209.28 | $209.28 | $212.07 | $212.07 | 1,150,732 | $1,150,732.00 |
| 04-07-2026 | $208.51 | $208.51 | $210.81 | $210.81 | $207.29 | $207.29 | $210.53 | $210.53 | 1,384,241 | $1,384,241.00 |
| 04-06-2026 | $206.05 | $206.05 | $208.50 | $208.50 | $205.93 | $205.93 | $208.36 | $208.36 | 798,834 | $798,834.00 |