Loading live market data…

The Allstate Corporation

NYSE:ALL

$250.35 USD

-$6.1 (-2.38%)

Volume
1.46M
Average Volume
1.72M
Market Capitalization
$64.45B
P/E Ratio
5.45
Dividend Yield
1.66%
Price Target
$242.00
Year High
$257.67
Year Low
$188.08
Day High
—
Day Low
—
Payout Ratio
$0.10
Current Ratio
$0.38
Date Opening Price Closing Price %Chg Volume
2026-07-14 $252.39 $250.35 -0.81% 1.46M
2026-07-13 $253.32 $256.45 1.24% 1.38M
2026-07-10 $249.87 $251.61 0.70% 1.04M
2026-07-09 $251.83 $248.64 -1.27% 1.76M
2026-07-08 $254.15 $251.17 -1.17% 1.64M
2026-07-07 $252.59 $251.46 -0.45% 2.3M
2026-07-06 $249.05 $248.37 -0.27% 1.52M
2026-07-02 $243.40 $250.33 2.85% 1.6M
2026-07-01 $237.66 $243.12 2.30% 1.67M
2026-06-30 $241.47 $237.94 -1.46% 2.09M
2026-06-29 $237.74 $241.38 1.53% 1.5M
2026-06-26 $234.46 $239.61 2.20% 2.88M
2026-06-25 $234.86 $231.60 -1.39% 1.58M
2026-06-24 $232.48 $233.54 0.46% 2.71M
2026-06-23 $226.47 $231.55 2.24% 1.81M
2026-06-22 $222.53 $222.56 0.01% 2.91M
2026-06-18 $221.65 $221.17 -0.22% 5.02M
2026-06-17 $221.08 $221.66 0.26% 1.58M
2026-06-16 $221.83 $223.09 0.57% 1.16M
2026-06-15 $219.82 $221.81 0.91% 1.31M
2026-06-12 $219.14 $221.63 1.14% 1.02M
2026-06-11 $224.44 $219.57 -2.17% 1.2M
2026-06-10 $220.32 $223.34 1.37% 1.74M
2026-06-09 $215.76 $217.18 0.66% 1.46M
2026-06-08 $216.94 $215.02 -0.89% 1.52M
2026-06-05 $213.48 $221.01 3.53% 1.64M
2026-06-04 $211.90 $210.84 -0.50% 1.42M
2026-06-03 $209.77 $209.34 -0.20% 1.77M
2026-06-02 $208.02 $210.46 1.17% 1.94M
2026-06-01 $202.91 $207.21 2.12% 1.75M
2026-05-29 $207.40 $206.09 -0.63% 2.86M
2026-05-28 $207.91 $207.28 -0.30% 1.38M
2026-05-27 $212.61 $208.85 -1.77% 1.23M
2026-05-26 $215.30 $212.82 -1.15% 1.3M
2026-05-22 $216.40 $216.60 0.09% 1.25M
2026-05-21 $219.12 $214.44 -2.14% 2.19M
2026-05-20 $224.74 $221.98 -1.23% 1.22M
2026-05-19 $222.00 $224.58 1.16% 3.94M
2026-05-18 $217.55 $221.21 1.68% 1.74M
2026-05-15 $218.22 $217.37 -0.39% 1.48M
2026-05-14 $216.01 $216.45 0.20% 1.7M
2026-05-13 $213.28 $215.54 1.06% 1.59M
2026-05-12 $214.97 $215.47 0.23% 1.64M
2026-05-11 $214.69 $213.80 -0.41% 1.29M
2026-05-08 $214.71 $213.15 -0.73% 1.48M
2026-05-07 $213.01 $213.67 0.31% 2.84M
2026-05-06 $219.00 $217.92 -0.49% 1.76M
2026-05-05 $220.00 $218.51 -0.68% 1.51M
2026-05-04 $215.60 $219.87 1.98% 1.76M
2026-05-01 $218.80 $216.59 -1.01% 1.49M
2026-04-30 $213.36 $217.26 1.83% 2.24M
2026-04-29 $216.10 $212.33 -1.74% 1.37M
2026-04-28 $216.19 $216.40 0.10% 1.21M
2026-04-27 $211.93 $214.20 1.07% 1.42M
2026-04-24 $215.48 $212.88 -1.21% 1.07M
2026-04-23 $214.05 $216.56 1.17% 926.59K
2026-04-22 $215.25 $214.16 -0.51% 1.17M
2026-04-21 $215.38 $216.34 0.45% 1.42M
2026-04-20 $216.14 $215.15 -0.46% 1.28M
2026-04-17 $213.96 $216.16 1.03% 1.23M
2026-04-16 $217.12 $213.87 -1.50% 1.55M
2026-04-15 $214.35 $218.23 1.81% 1.22M
2026-04-14 $213.81 $214.88 0.50% 1.56M
2026-04-13 $210.67 $215.09 2.10% 1.02M
2026-04-10 $214.03 $210.99 -1.42% 1.02M
2026-04-09 $210.91 $214.52 1.71% 1.06M
2026-04-08 $210.00 $212.07 0.99% 1.15M
2026-04-07 $208.51 $210.53 0.97% 1.38M
2026-04-06 $206.05 $208.36 1.12% 798.83K
2026-04-02 $204.96 $207.03 1.01% 1.38M
2026-04-01 $206.05 $204.10 -0.95% 1.66M
2026-03-31 $208.18 $207.34 -0.40% 1.44M
2026-03-30 $204.55 $207.27 1.33% 1.13M
2026-03-27 $209.40 $202.71 -3.19% 1.29M
2026-03-26 $205.08 $207.16 1.01% 972.34K
2026-03-25 $207.41 $204.71 -1.30% 1.51M
2026-03-24 $207.84 $207.31 -0.26% 1.3M
2026-03-23 $209.46 $207.76 -0.81% 1.35M
2026-03-20 $204.06 $205.62 0.76% 3.38M
2026-03-19 $206.57 $204.07 -1.21% 1.44M
2026-03-18 $207.01 $204.38 -1.27% 1.35M
2026-03-17 $211.06 $207.27 -1.80% 1.37M
2026-03-16 $206.99 $207.81 0.40% 1.42M
2026-03-13 $207.49 $206.17 -0.64% 950.46K
2026-03-12 $203.51 $205.03 0.75% 1.39M
2026-03-11 $206.27 $205.59 -0.33% 1.4M
2026-03-10 $207.07 $207.50 0.21% 1.1M
2026-03-09 $211.30 $207.69 -1.71% 1.41M
2026-03-06 $211.29 $212.32 0.49% 950.32K
2026-03-05 $211.24 $211.62 0.18% 1.54M