The Allstate

ALL · NYSE · USD

$224.41+1.15%+$2.55

Close · October 1, 2026

Price history

+6.52% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 1, 2026$224.41
September 30, 2026$221.86
September 29, 2026$225.42
September 28, 2026$227.55
September 25, 2026$227.60
September 24, 2026$227.17
September 23, 2026$225.66
September 22, 2026$229.50
September 21, 2026$242.86
September 18, 2026$249.83
September 17, 2026$252.21
September 16, 2026$254.85
September 15, 2026$257.21
September 14, 2026$258.48
September 11, 2026$253.71
September 10, 2026$251.79
September 9, 2026$253.58
September 8, 2026$253.46
September 4, 2026$259.57
September 3, 2026$263.11
September 2, 2026$259.34
September 1, 2026$257.87
August 31, 2026$257.80
August 28, 2026$260.58
August 27, 2026$257.62
August 26, 2026$261.81
August 25, 2026$257.62
August 24, 2026$260.19
August 21, 2026$253.83
August 20, 2026$254.54
August 19, 2026$259.74
August 18, 2026$261.15
August 17, 2026$258.10
August 14, 2026$261.41
August 13, 2026$260.48
August 12, 2026$255.84
August 11, 2026$262.23
August 10, 2026$269.67
August 7, 2026$267.00
August 6, 2026$275.11
August 5, 2026$264.59
August 4, 2026$262.56
August 3, 2026$262.68
July 31, 2026$264.08
July 30, 2026$265.38
July 29, 2026$274.39
July 28, 2026$272.42
July 27, 2026$261.27
July 24, 2026$259.97
July 23, 2026$254.52
July 22, 2026$251.83
July 21, 2026$251.74
July 20, 2026$253.73
July 17, 2026$249.90
July 16, 2026$241.86
July 15, 2026$239.48
July 14, 2026$250.35
July 13, 2026$256.45
July 10, 2026$251.61
July 9, 2026$248.64
July 8, 2026$251.17
July 7, 2026$251.46
July 6, 2026$248.37
July 2, 2026$250.33
July 1, 2026$243.12
June 30, 2026$237.94
June 29, 2026$241.38
June 26, 2026$239.61
June 25, 2026$231.60
June 24, 2026$233.54
June 23, 2026$231.55
June 22, 2026$222.56
June 18, 2026$221.17
June 17, 2026$221.66
June 16, 2026$223.09
June 15, 2026$221.81
June 12, 2026$221.63
June 11, 2026$219.57
June 10, 2026$223.34
June 9, 2026$217.18
June 8, 2026$215.02
June 5, 2026$221.01
June 4, 2026$210.84
June 3, 2026$209.34
June 2, 2026$210.46
June 1, 2026$207.21
May 29, 2026$206.09
May 28, 2026$207.28
May 27, 2026$208.85
May 26, 2026$212.82
May 22, 2026$216.60
May 21, 2026$214.44
May 20, 2026$221.98
May 19, 2026$224.58
May 18, 2026$221.21
May 15, 2026$217.37
May 14, 2026$216.45
May 13, 2026$215.54
May 12, 2026$215.47
May 11, 2026$213.80
May 8, 2026$213.15
May 7, 2026$213.67
May 6, 2026$217.92
May 5, 2026$218.51
May 4, 2026$219.87
May 1, 2026$216.59
April 30, 2026$217.26
April 29, 2026$212.33
April 28, 2026$216.40
April 27, 2026$214.20
April 24, 2026$212.88
April 23, 2026$216.56
April 22, 2026$214.16
April 21, 2026$216.34
April 20, 2026$215.15
April 17, 2026$216.16
April 16, 2026$213.87
April 15, 2026$218.23
April 14, 2026$214.88
April 13, 2026$215.09
April 10, 2026$210.99
April 9, 2026$214.52
April 8, 2026$212.07
April 7, 2026$210.53
April 6, 2026$208.36
April 2, 2026$207.03
April 1, 2026$204.10
March 31, 2026$207.34
March 30, 2026$207.27
March 27, 2026$202.71
March 26, 2026$207.16
March 25, 2026$204.71
March 24, 2026$207.31
March 23, 2026$207.76
March 20, 2026$205.62
March 19, 2026$204.07
March 18, 2026$204.38
March 17, 2026$207.27
March 16, 2026$207.81
March 13, 2026$206.17
March 12, 2026$205.03
March 11, 2026$205.59
March 10, 2026$207.50
March 9, 2026$207.69
March 6, 2026$212.32
March 5, 2026$211.62
March 4, 2026$214.18
March 3, 2026$213.61
March 2, 2026$212.76
February 27, 2026$214.52
February 26, 2026$212.76
February 25, 2026$209.33
February 24, 2026$209.82
February 23, 2026$206.16
February 20, 2026$206.37
February 19, 2026$203.22
February 18, 2026$209.43
February 17, 2026$212.32
February 13, 2026$207.51
February 12, 2026$206.56
February 11, 2026$204.73
February 10, 2026$201.15
February 9, 2026$199.94
February 6, 2026$207.55
February 5, 2026$215.19
February 4, 2026$207.12
February 3, 2026$201.77
February 2, 2026$200.76
January 30, 2026$198.99
January 29, 2026$198.39
January 28, 2026$197.33
January 27, 2026$194.77
January 26, 2026$196.02
January 23, 2026$193.65
January 22, 2026$195.28
January 21, 2026$193.66
January 20, 2026$193.55
January 16, 2026$192.28
January 15, 2026$195.47
January 14, 2026$196.02
January 13, 2026$197.65
January 12, 2026$208.66
January 9, 2026$212.21
January 8, 2026$211.10
January 7, 2026$207.27
January 6, 2026$207.92
January 5, 2026$205.57
January 2, 2026$203.82
December 31, 2025$208.15
December 30, 2025$209.10
December 29, 2025$208.66
December 26, 2025$207.80
December 24, 2025$209.05
December 23, 2025$209.55
December 22, 2025$208.28
December 19, 2025$205.00
December 18, 2025$204.93
December 17, 2025$209.08
December 16, 2025$209.51
December 15, 2025$211.94
December 12, 2025$207.18
December 11, 2025$206.82
December 10, 2025$201.19
December 9, 2025$201.05
December 8, 2025$200.87
December 5, 2025$202.27
December 4, 2025$206.37
December 3, 2025$208.62
December 2, 2025$208.91
December 1, 2025$210.00
November 28, 2025$212.98
November 26, 2025$213.87
November 25, 2025$212.65
November 24, 2025$212.37
November 21, 2025$214.32
November 20, 2025$211.74
November 19, 2025$209.93
November 18, 2025$209.96
November 17, 2025$209.21
November 14, 2025$214.30
November 13, 2025$211.16
November 12, 2025$209.21
November 11, 2025$207.36
November 10, 2025$203.89
November 7, 2025$202.29
November 6, 2025$198.01
November 5, 2025$194.75
November 4, 2025$195.26
November 3, 2025$191.25
October 31, 2025$191.52
October 30, 2025$191.88
October 29, 2025$190.00
October 28, 2025$190.85
October 27, 2025$193.20
October 24, 2025$193.19
October 23, 2025$194.46
October 22, 2025$194.79
October 21, 2025$193.74
October 20, 2025$193.79
October 17, 2025$195.87
October 16, 2025$194.88
October 15, 2025$200.42
October 14, 2025$209.52
October 13, 2025$205.64
October 10, 2025$205.67
October 9, 2025$208.99
October 8, 2025$212.35
October 7, 2025$211.79
October 6, 2025$208.83
October 3, 2025$210.82
October 2, 2025$210.01
October 1, 2025$210.68

At a glance

  • The company

    The Allstate Corporation, together with its subsidiaries, provides property and casualty, and other insurance products in the United States and Canada.

  • Latest results

    Quarter to June 30, 2026 · EPS $8.99 (estimate $6.07)

  • Next event

    Quarterly results · November 4, 2026

  • Dividend

    Last ex-dividend on August 31, 2026

Where the price stands

52-wk low$188.08
52-wk high$277.22

−19.05% from the high

Performance

StockS&P 500
1 month−12.98%+0.83%
Year to date+7.81%+12.93%
1 year+6.52%+15.12%

Analysts · 25 analysts

Average target$274.82+22.46% vs. price

Buy 10 · Hold 10 · Sell 5 · Hold

Latest news

All news

Numbers and valuation

Full valuation
Market cap
$56.74B
P/E
4.5
EPS
$49.94
Volume
2.91M
Dividend yield
1.93%

Stocks to explore

Other companies in the Finance sector