ALL Quote, Trading Chart, Allstate Corporation (The)

home / stock / all / all quote

Stock Information
Company Name: Allstate Corporation (The)
Stock Symbol: ALL
Market: NYSE
Website: allstatecorporation.com
Menu
Get ALL Alerts

News, Short Squeeze, Breakout and More Instantly...
ALL Quote
Last:$260.0076
Change Percent:-0.1%
Open:$260.26
Previous Close:$260.26
High:$263.31
Low:$259.71
Volume:680,353
Last Trade Date Time:09/04/2026 03:27:38 pm
Quotes are delayed by 15 to 20 minutes.
ALL Chart
Last Twenty Trading Days
Date:2026-09-04
Open:$260.26
Close:$260.26
High:$263.31
Low:$259.71
Volume:680,353
Date:2026-09-01
Open:$260.33
Close:$258.56
High:$261.79
Low:$257.9524
Volume:191,665
Date:2026-08-31
Open:$260.12
Close:$260.38
High:$261.47
Low:$257.78
Volume:670,870
Date:2026-08-28
Open:$257.79
Close:$256.81
High:$260.8
Low:$256.93
Volume:593,448
Date:2026-08-27
Open:$260.36
Close:$261.935
High:$261.255
Low:$256.23
Volume:629,934
Date:2026-08-26
Open:$258.28
Close:$257.92
High:$262.19
Low:$258.195
Volume:554,493
Date:2026-08-25
Open:$259.33
Close:$257.92
High:$259.81
Low:$256.95
Volume:617,956
Date:2026-08-24
Open:$256.06
Close:$259.27
High:$260.37
Low:$255.405
Volume:993,382
Date:2026-08-21
Open:$254.13
Close:$254.98
High:$256.94
Low:$254.13
Volume:978,126
Date:2026-08-20
Open:$255.06
Close:$254.78
High:$258.79
Low:$252.8315
Volume:1,317,071
Date:2026-08-19
Open:$261.76
Close:$262.515
High:$266.57
Low:$260.09
Volume:663,961
Date:2026-08-18
Open:$262.05
Close:$258.52
High:$264.49
Low:$260.813
Volume:757,319
Date:2026-08-17
Open:$260.72
Close:$258.52
High:$262.66
Low:$257.97
Volume:545,102
Date:2026-08-14
Open:$261.21
Close:$260.745
High:$261.51
Low:$259.08
Volume:571,858
Date:2026-08-13
Open:$257.5
Close:$256.93
High:$261.12
Low:$255.46
Volume:918,698
Date:2026-08-12
Open:$259.55
Close:$262.985
High:$264.4607
Low:$256.2
Volume:1,579,132
Date:2026-08-11
Open:$266.92
Close:$262.985
High:$268.1
Low:$262.29
Volume:1,887,164
Date:2026-08-10
Open:$262.02
Close:$266.9
High:$271.6336
Low:$262.02
Volume:1,191,197
Date:2026-08-07
Open:$272.09
Close:$274.59
High:$272.37
Low:$266.2
Volume:2,224,663
Date:2026-08-06
Open:$273.775
Close:$274.59
High:$274.89
Low:$268.3
Volume:1,347,714