Free Trial

Allstate (ALL) Stock Chart & Stock Price History

→ Gold Set to EXPLODE! (From Gold Safe Exchange) (Ad)
Free ALL Stock Alerts
$170.28
+2.09 (+1.24%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Allstate Stock Price Performance

5 Day
Performance
+1.25%
1 Month
Performance
+1.16%
3 Month
Performance
+6.39%
6 Month
Performance
+32.01%
Year-To-Date
Performance
+21.65%
1 Year
Performance
+43.79%
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 Gold Safe Exchange
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.
Protect your retirement savings from the inevitable devaluation of the dollar…

ALL Stock Chart for Thursday, May, 9, 2024

ALL Chart by TradingView

Allstate Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$168.19$170.28
+1.24%		$171.16$168.941.29 million shs$44.94 billion
05/07/2024$170.08$168.19
-1.11%		$170.74$167.801.72 million shs$44.39 billion
05/06/2024$168.18$170.08
+1.13%		$170.86$168.851.18 million shs$44.89 billion
05/03/2024$169.18$168.18
-0.59%		$169.06$165.241.67 million shs$44.24 billion
05/02/2024$171.56$169.18
-1.39%		$177.37$168.292.73 million shs$44.51 billion
05/01/2024$170.04$171.56
+0.89%		$173.79$170.061.69 million shs$45.13 billion
04/30/2024$169.58$170.04
+0.27%		$170.68$168.561.12 million shs$44.73 billion
04/29/2024$170.07$169.58
-0.29%		$170.78$169.061.24 million shs$44.61 billion
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
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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
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

Related Companies:
This page (NYSE:ALL) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Urgent Nvidia Warning
Altimetry
348 million Americans lives to END as we know it?
The Oxford Club
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange