The Allstate Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	44.250	44.250	44.250	44.250	43.197	0
2025-02-18	44.250	44.250	44.250	44.250	43.197	0
2025-02-17	44.270	44.960	44.250	44.250	43.197	3
2025-02-14	45.200	45.200	45.200	45.200	44.124	1,220
2025-02-13	44.810	44.810	44.810	44.810	43.744	0
2025-02-12	44.870	44.870	44.810	44.810	43.744	2
2025-02-11	45.550	45.550	45.550	45.550	44.466	0
2025-02-10	45.550	45.550	45.550	45.550	44.466	0
2025-02-07	45.550	45.550	45.550	45.550	44.466	330
2025-02-06	46.060	46.060	46.060	46.060	44.964	2
2025-02-05	46.550	46.550	46.550	46.550	45.442	0
2025-02-04	46.550	46.550	46.550	46.550	45.442	1,210
2025-02-03	46.770	46.770	46.700	46.700	45.589	769
2025-01-31	46.770	46.770	46.770	46.770	45.657	0
2025-01-30	46.770	46.770	46.770	46.770	45.657	1
2025-01-29	47.750	47.750	47.000	47.000	45.881	20
2025-01-28	47.770	47.770	47.770	47.770	46.633	440
2025-01-27	48.100	48.100	48.100	48.100	46.955	0
2025-01-24	48.100	48.100	48.100	48.100	46.955	0
2025-01-23	48.100	48.100	48.100	48.100	46.955	0
2025-01-22	48.100	48.100	48.100	48.100	46.955	0
2025-01-21	48.100	48.100	48.100	48.100	46.955	708
2025-01-20	45.950	45.950	45.950	45.950	44.856	708
2025-01-17	45.950	45.950	45.950	45.950	44.856	0
2025-01-16	45.950	45.950	45.950	45.950	44.856	0
2025-01-15	45.950	45.950	45.950	45.950	44.856	0
2025-01-14	45.950	45.950	45.950	45.950	44.856	19
2025-01-13	49.290	49.290	49.290	49.290	48.117	0
2025-01-10	49.290	49.290	49.290	49.290	48.117	0
2025-01-09	49.290	49.290	49.290	49.290	48.117	6
2025-01-08	49.500	49.500	49.500	49.500	48.322	0
2025-01-07	49.500	49.500	49.500	49.500	48.322	0
2025-01-06	49.500	49.500	49.500	49.500	48.322	0
2025-01-03	49.500	49.500	49.500	49.500	48.322	1
2025-01-02	49.500	49.500	49.500	49.500	48.322	0
2024-12-30	49.750	49.850	49.500	49.500	48.322	31
2024-12-27	49.750	49.750	49.750	49.750	48.566	1
2024-12-26	50.300	50.300	50.300	50.300	49.103	2
2024-12-23	49.000	49.000	49.000	49.000	47.834	0
2024-12-20	49.000	49.000	49.000	49.000	47.834	0
2024-12-19	49.000	49.000	49.000	49.000	47.834	1
2024-12-18	49.950	49.950	49.950	49.950	48.761	0
2024-12-17	49.950	49.950	49.950	49.950	48.761	0
2024-12-16	49.950	49.950	49.950	49.950	48.761	0
2024-12-13	49.950	49.950	49.950	49.950	48.761	20
2024-12-12	49.350	49.350	49.350	49.350	48.175	0
2024-12-11	49.350	49.350	49.350	49.350	48.175	2,003
2024-12-10	51.700	51.700	49.700	49.700	48.517	709
2024-12-09	51.150	51.150	51.150	51.150	49.933	0
2024-12-06	51.150	51.150	51.150	51.150	49.933	20
2024-12-05	51.150	51.150	51.150	51.150	49.933	0
2024-12-04	51.150	51.150	51.150	51.150	49.933	2
2024-12-03	52.600	52.600	51.750	51.750	50.518	50
2024-12-02	49.610	52.250	49.610	51.750	50.518	81
2024-11-29	49.750	49.750	49.750	49.750	48.566	0
2024-11-28	49.750	49.750	49.750	49.750	48.566	0
2024-11-27	49.750	49.750	49.750	49.750	48.405	0
2024-11-26	49.750	49.750	49.750	49.750	48.405	0
2024-11-25	49.750	49.750	49.750	49.750	48.405	6
2024-11-22	48.000	48.000	48.000	48.000	46.702	0

← NewerPage 8 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.1645 USD
2026-05-29	0.1636 USD
2026-02-27	0.1627 USD
2025-11-28	0.1585 USD
2025-08-28	0.1559 USD
2025-06-06	0.1590 USD
2025-03-07	0.1660 USD
2024-11-28	0.1652 USD
2024-08-29	0.1457 USD
2024-05-29	0.1521 USD
2024-03-01	0.1354 USD
2023-11-29	0.1277 USD
2023-08-30	0.1326 USD
2023-06-01	0.1801 USD
2023-02-27	0.1882 USD
2022-11-29	0.1929 USD
2022-08-30	2.1847 USD
2022-02-24	1.9622 USD
2021-11-29	2.2992 USD
2021-08-30	2.1950 USD
2021-06-02	2.0366 USD
2020-08-27	1.4448 USD
2020-05-28	1.4484 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.