Allstate Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 190.52 | 191.98 | 189.07 | 191.39 | 187.75 | 36 |
| 2025-10-31 | 190.01 | 191.87 | 190.01 | 191.84 | 188.19 | 37 |
| 2025-10-30 | 191.78 | 192.74 | 190.33 | 191.64 | 188.00 | 24 |
| 2025-10-29 | 193.90 | 193.90 | 188.86 | 189.14 | 185.55 | 306 |
| 2025-10-28 | 195.20 | 195.20 | 190.32 | 191.52 | 187.88 | 4,810 |
| 2025-10-27 | 193.00 | 194.97 | 191.88 | 193.24 | 189.57 | 196 |
← NewerPage 5 of 5 · 246 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 1.0800 USD |
| 2026-05-29 | 1.0800 USD |
| 2026-02-27 | 1.0800 USD |
| 2025-11-28 | 1.0000 USD |
| 2025-08-28 | 1.0000 USD |
| 2025-06-06 | 1.0000 USD |
| 2025-03-07 | 1.0000 USD |
| 2024-11-28 | 0.9200 USD |
| 2024-08-30 | 0.9200 USD |
| 2024-05-31 | 0.9200 USD |
| 2024-03-01 | 0.9200 USD |
| 2023-11-29 | 0.8900 USD |
| 2023-08-30 | 0.8900 USD |
| 2023-06-01 | 0.8900 USD |
| 2023-02-27 | 0.8900 USD |
| 2022-11-29 | 0.8500 USD |
| 2022-08-30 | 0.8500 USD |
| 2022-06-02 | 0.8500 USD |
| 2022-02-25 | 0.8500 USD |
| 2021-11-29 | 0.8100 USD |
| 2021-08-30 | 0.8100 USD |
| 2021-06-03 | 0.8100 USD |
| 2021-03-03 | 0.8100 USD |
| 2020-11-27 | 0.5400 USD |
| 2020-08-27 | 0.5400 USD |
| 2020-05-28 | 0.5400 USD |
| 2020-02-28 | 0.5400 USD |
| 2019-11-27 | 0.5000 USD |
| 2019-08-29 | 0.5000 USD |
| 2019-05-30 | 0.5000 USD |
| 2019-02-27 | 0.5000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.