MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALL — The Allstate Corporation
NYSEThe Allstate Corporation
$224.41
+2.55(+1.15%)
- O
- 223.04
- H
- 225.33
- L
- 220.59
- V
- 2.86M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$224.41
Period Return+20.04%
Period High$277.22
Period Low$184.62
Avg Daily Volume1.61M
Total Trading Days365
ALL — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $223.04 | $225.33 | $220.59 | $224.41 | +$2.55 | +1.15% | 2,863,383 | $223.60 | $220.59 $225.33 |
| Sep 30, 2026 | $224.51 | $225.59 | $221.81 | $221.86 | $-3.56 | -1.58% | 3,879,113 | $223.07 | $221.81 $225.59 |
| Sep 29, 2026 | $225.95 | $227.05 | $224.21 | $225.42 | $-2.13 | -0.94% | 4,096,076 | $225.20 | $224.21 $227.05 |
| Sep 28, 2026 | $228.68 | $229.61 | $225.82 | $227.55 | $-0.05 | -0.02% | 1,725,248 | $227.72 | $225.82 $229.61 |
| Sep 25, 2026 | $228.09 | $229.90 | $225.58 | $227.60 | +$0.43 | +0.19% | 1,716,551 | $228.05 | $225.58 $229.90 |
| Sep 24, 2026 | $228.86 | $230.79 | $226.39 | $227.17 | +$1.51 | +0.67% | 2,966,584 | $227.79 | $226.39 $230.79 |
| Sep 23, 2026 | $228.65 | $232.78 | $225.62 | $225.66 | $-3.84 | -1.67% | 4,131,706 | $228.24 | $225.62 $232.78 |
| Sep 22, 2026 | $240.70 | $242.16 | $227.25 | $229.50 | $-13.36 | -5.50% | 5,257,525 | $230.33 | $227.25 $242.16 |
| Sep 21, 2026 | $250.00 | $251.50 | $241.53 | $242.86 | $-6.97 | -2.79% | 2,354,280 | $244.47 | $241.53 $251.50 |
| Sep 18, 2026 | $251.41 | $251.41 | $247.78 | $249.83 | $-2.38 | -0.94% | 3,798,347 | $249.86 | $247.78 $251.41 |
| Sep 17, 2026 | $254.02 | $254.83 | $250.74 | $252.21 | $-2.64 | -1.04% | 1,482,400 | $252.29 | $250.74 $254.83 |
| Sep 16, 2026 | $255.88 | $257.99 | $253.47 | $254.85 | $-2.36 | -0.92% | 1,432,155 | $255.49 | $253.47 $257.99 |
| Sep 15, 2026 | $258.29 | $258.29 | $255.27 | $257.21 | $-1.27 | -0.49% | 1,160,992 | $256.80 | $255.27 $258.29 |
| Sep 14, 2026 | $256.09 | $258.76 | $255.38 | $258.48 | +$4.77 | +1.88% | 1,467,764 | $257.59 | $255.38 $258.76 |
| Sep 11, 2026 | $254.43 | $255.34 | $251.06 | $253.71 | +$1.92 | +0.76% | 1,355,389 | $253.27 | $251.06 $255.34 |
| Sep 10, 2026 | $256.74 | $258.47 | $250.33 | $251.79 | $-1.79 | -0.71% | 2,883,467 | $252.21 | $250.33 $258.47 |
| Sep 9, 2026 | $252.01 | $254.70 | $250.36 | $253.58 | +$0.12 | +0.05% | 1,642,639 | $253.51 | $250.36 $254.70 |
| Sep 8, 2026 | $256.34 | $257.66 | $253.21 | $253.46 | $-6.11 | -2.35% | 1,654,283 | $254.84 | $253.21 $257.66 |
| Sep 4, 2026 | $260.26 | $263.31 | $259.14 | $259.57 | $-3.54 | -1.35% | 1,267,827 | $260.38 | $259.14 $263.31 |
| Sep 3, 2026 | $260.95 | $266.45 | $260.89 | $263.11 | +$3.77 | +1.45% | 1,328,605 | $264.05 | $260.89 $266.45 |
| Sep 2, 2026 | $259.34 | $261.56 | $257.99 | $259.34 | +$1.47 | +0.57% | 1,072,399 | $259.73 | $257.99 $261.56 |
| Sep 1, 2026 | $260.33 | $261.79 | $257.37 | $257.87 | +$0.07 | +0.03% | 1,067,493 | $258.21 | $257.37 $261.79 |
| Aug 31, 2026 | $260.12 | $261.47 | $257.76 | $257.80 | $-2.78 | -1.07% | 2,184,072 | $258.16 | $257.76 $261.47 |
| Aug 28, 2026 | $257.79 | $261.24 | $256.93 | $260.58 | +$2.96 | +1.15% | 970,788 | $260.19 | $256.93 $261.24 |
| Aug 27, 2026 | $260.36 | $261.26 | $256.23 | $257.62 | $-4.19 | -1.60% | 1,453,081 | $257.73 | $256.23 $261.26 |
| Aug 26, 2026 | $258.28 | $262.19 | $258.20 | $261.81 | +$4.19 | +1.63% | 1,102,287 | $261.32 | $258.20 $262.19 |
| Aug 25, 2026 | $259.33 | $259.81 | $256.95 | $257.62 | $-2.57 | -0.99% | 969,916 | $257.89 | $256.95 $259.81 |
| Aug 24, 2026 | $256.06 | $260.42 | $255.41 | $260.19 | +$6.36 | +2.51% | 1,617,824 | $259.58 | $255.41 $260.42 |
| Aug 21, 2026 | $254.13 | $256.94 | $253.56 | $253.83 | $-0.71 | -0.28% | 2,393,154 | $254.61 | $253.56 $256.94 |
| Aug 20, 2026 | $255.06 | $258.79 | $252.83 | $254.54 | $-5.20 | -2.00% | 1,867,261 | $255.86 | $252.83 $258.79 |