Free Trial

Allstate (ALL) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free ALL Stock Alerts
$170.07
-2.27 (-1.32%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Allstate Stock Price Performance

5 Day
Performance
-2.97%
1 Month
Performance
-1.71%
3 Month
Performance
+7.39%
6 Month
Performance
+37.93%
Year-To-Date
Performance
+21.50%
1 Year
Performance
+46.92%
Receive ALL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Allstate and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)
Watch my video for all of the details

ALL Stock Chart for Sunday, April, 28, 2024

ALL Chart by TradingView

Allstate Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$172.25$170.00
-1.31%		$170.90$168.031.28 million shs$44.72 billion
04/25/2024$172.27$172.25
-0.01%		$173.08$171.341.16 million shs$45.31 billion
04/24/2024$175.27$172.27
-1.71%		$174.85$171.321.76 million shs$45.32 billion
04/23/2024$175.41$175.27
-0.08%		$176.93$174.671.41 million shs$46.11 billion
04/22/2024$172.96$175.41
+1.42%		$176.12$172.411.59 million shs$46.15 billion
04/19/2024$169.12$172.96
+2.27%		$173.85$169.772.37 million shs$45.50 billion
04/18/2024$162.92$169.12
+3.81%		$169.53$164.682.07 million shs$44.49 billion
04/17/2024$164.13$162.92
-0.74%		$164.01$161.061.58 million shs$42.86 billion
04/16/2024$165.76$164.13
-0.98%		$166.72$164.08974,849 shs$43.18 billion
04/15/2024$166.81$165.76
-0.63%		$168.86$165.471.13 million shs$43.61 billion
04/12/2024$165.61$166.81
+0.72%		$168.99$165.871.71 million shs$43.88 billion
04/11/2024$169.75$165.61
-2.44%		$168.88$165.531.27 million shs$43.57 billion
04/10/2024$168.33$169.75
+0.84%		$170.00$167.08990,879 shs$44.66 billion
04/09/2024$172.39$168.33
-2.36%		$172.92$166.931.22 million shs$44.28 billion
04/08/2024$172.82$172.39
-0.25%		$173.59$172.041.00 million shs$45.35 billion
04/05/2024$171.14$172.82
+0.98%		$173.46$171.25998,493 shs$45.46 billion
04/04/2024$173.43$171.14
-1.32%		$174.57$170.401.24 million shs$45.02 billion
04/03/2024$172.54$173.43
+0.52%		$173.80$172.33930,049 shs$45.62 billion
04/02/2024$172.57$172.54
-0.02%		$173.77$171.931.44 million shs$45.39 billion
04/01/2024$173.01$172.57
-0.25%		$173.50$171.291.40 million shs$45.40 billion
03/29/2024$173.02$173.01
-0.01%		$173.47$171.101.74 million shs$45.51 billion
03/28/2024$169.78$173.02
+1.91%		$173.45$171.181.74 million shs$45.52 billion
03/27/2024$170.80$169.78
-0.60%		$171.60$168.451.47 million shs$44.66 billion
03/26/2024$168.95$170.80
+1.09%		$171.61$169.131.70 million shs$44.93 billion
03/25/2024$165.25$168.95
+2.24%		$169.66$166.262.46 million shs$44.45 billion
03/22/2024$162.17$165.23
+1.89%		$165.57$162.501.57 million shs$43.47 billion
03/21/2024$161.17$162.17
+0.62%		$162.73$159.711.84 million shs$42.66 billion
03/20/2024$162.38$161.17
-0.75%		$162.86$160.521.54 million shs$42.40 billion
03/19/2024$163.01$162.38
-0.39%		$164.25$161.271.99 million shs$42.72 billion
03/18/2024$162.20$163.01
+0.50%		$163.33$160.831.50 million shs$42.88 billion
03/15/2024$159.44$162.18
+1.72%		$162.66$157.469.25 million shs$42.66 billion
03/14/2024$160.11$159.44
-0.42%		$160.56$158.121.60 million shs$41.94 billion
03/13/2024$159.63$160.11
+0.30%		$160.49$158.541.46 million shs$42.12 billion
03/12/2024$159.94$159.63
-0.19%		$160.70$158.021.80 million shs$41.99 billion
03/11/2024$156.92$159.94
+1.92%		$159.98$156.451.58 million shs$42.07 billion
03/08/2024$156.69$156.94
+0.16%		$157.43$155.591.15 million shs$41.28 billion
03/07/2024$157.07$156.69
-0.25%		$157.11$155.411.32 million shs$41.22 billion
03/06/2024$156.79$157.07
+0.18%		$157.21$154.761.80 million shs$41.32 billion
03/05/2024$156.38$156.79
+0.26%		$157.92$155.751.36 million shs$41.25 billion
03/04/2024$155.15$156.38
+0.79%		$156.45$153.871.66 million shs$41.14 billion
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
03/01/2024$159.52$155.14
-2.75%		$158.80$154.622.93 million shs$40.81 billion
02/29/2024$160.57$159.52
-0.65%		$160.89$158.302.63 million shs$41.96 billion
02/28/2024$159.47$160.57
+0.69%		$160.96$159.561.08 million shs$42.24 billion
02/27/2024$159.80$159.47
-0.21%		$160.04$158.261.27 million shs$41.95 billion
02/26/2024$159.13$159.80
+0.42%		$160.69$158.811.29 million shs$42.04 billion
02/23/2024$160.09$159.08
-0.63%		$161.20$158.871.64 million shs$41.63 billion
02/22/2024$159.17$160.09
+0.58%		$160.99$156.451.85 million shs$41.89 billion
02/21/2024$159.72$159.17
-0.34%		$161.11$158.181.66 million shs$41.65 billion
02/20/2024$161.78$159.72
-1.27%		$162.95$159.631.65 million shs$41.80 billion
02/19/2024$161.78$161.78$164.43$161.501.78 million shs$42.34 billion
02/16/2024$161.89$161.69
-0.12%		$164.39$161.501.78 million shs$42.31 billion
02/15/2024$161.39$161.89
+0.31%		$162.59$160.141.76 million shs$42.36 billion
02/14/2024$158.58$161.39
+1.77%		$161.76$157.951.44 million shs$42.23 billion
02/13/2024$159.32$158.58
-0.46%		$160.83$157.131.38 million shs$41.50 billion
02/12/2024$160.03$159.32
-0.44%		$160.99$158.911.20 million shs$41.69 billion
02/09/2024$161.75$160.06
-1.04%		$160.59$158.531.56 million shs$41.89 billion
02/08/2024$158.66$161.75
+1.95%		$168.05$159.953.79 million shs$42.33 billion
02/07/2024$157.35$158.66
+0.83%		$159.31$157.541.87 million shs$41.52 billion
02/06/2024$156.83$157.35
+0.33%		$157.86$156.02965,346 shs$41.18 billion
02/05/2024$157.37$156.83
-0.34%		$157.44$155.691.33 million shs$41.04 billion
02/02/2024$156.19$157.37
+0.76%		$158.20$156.621.09 million shs$41.18 billion
02/01/2024$155.25$156.19
+0.60%		$156.53$153.421.01 million shs$40.87 billion
01/31/2024$156.48$155.25
-0.79%		$157.29$154.991.35 million shs$40.63 billion
01/30/2024$156.06$156.48
+0.27%		$156.86$154.971.14 million shs$40.95 billion
01/29/2024$158.37$156.06
-1.46%		$158.12$155.731.25 million shs$40.84 billion

Related Companies:
This page (NYSE:ALL) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
The only accurate crypto trading system I know …
Weiss Ratings