ALL - ALLSTATE CORP
213.61
0.850 0.398%
Share volume: 1,534,496
Last Updated: 03-03-2026
Insurance/Fire, Marine & Casualty Insurance:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$212.76
0.85
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $210.14 | $210.14 | $214.81 | $214.81 | $209.89 | $209.89 | $213.61 | $213.61 | 1,534,496 | $1,534,496.00 |
| 03-02-2026 | $213.51 | $213.51 | $214.72 | $214.72 | $211.25 | $211.25 | $212.76 | $212.76 | 1,437,200 | $1,437,200.00 |
| 02-27-2026 | $210.87 | $209.81 | $215.51 | $214.43 | $210.87 | $209.81 | $214.52 | $213.44 | 2,318,626 | $2,318,626.00 |
| 02-26-2026 | $210.90 | $210.90 | $213.85 | $213.85 | $210.00 | $210.00 | $212.76 | $212.76 | 1,266,060 | $1,266,060.00 |
| 02-25-2026 | $210.90 | $210.90 | $211.21 | $211.21 | $206.71 | $206.71 | $209.33 | $209.33 | 1,407,804 | $1,407,804.00 |
| 02-24-2026 | $206.00 | $206.00 | $210.35 | $210.35 | $205.04 | $205.04 | $209.82 | $209.82 | 1,385,927 | $1,385,927.00 |
| 02-23-2026 | $206.31 | $206.31 | $208.10 | $208.10 | $204.78 | $204.78 | $206.16 | $206.16 | 1,692,461 | $1,692,461.00 |
| 02-20-2026 | $204.71 | $204.71 | $206.57 | $206.57 | $201.22 | $201.22 | $206.37 | $206.37 | 1,226,181 | $1,226,181.00 |
| 02-19-2026 | $208.85 | $208.85 | $208.85 | $208.85 | $202.62 | $202.62 | $203.22 | $203.22 | 1,754,905 | $1,754,905.00 |
| 02-18-2026 | $212.00 | $212.00 | $213.64 | $213.64 | $205.30 | $205.30 | $209.43 | $209.43 | 2,234,919 | $2,234,919.00 |