Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	49.570	49.690	48.950	49.440	37.493	3,397,100
2013-09-09	48.450	49.230	48.450	49.180	37.295	2,501,200
2013-09-06	48.640	48.790	47.830	48.400	36.704	2,940,700
2013-09-05	48.290	48.650	48.230	48.480	36.765	2,548,700
2013-09-04	48.420	48.700	48.100	48.240	36.583	2,928,500
2013-09-03	48.920	49.080	48.160	48.460	36.749	2,883,600
2013-08-30	48.160	48.330	47.750	47.920	36.340	2,864,200
2013-08-29	47.740	48.220	47.660	48.070	36.454	2,033,900
2013-08-28	47.540	47.980	47.320	47.750	36.211	2,256,800
2013-08-27	48.280	48.450	47.800	47.820	36.074	2,491,000
2013-08-26	49.180	49.190	48.710	48.750	36.776	2,341,600
2013-08-23	49.310	49.390	48.970	49.270	37.168	1,504,700
2013-08-22	48.810	49.540	48.800	49.400	37.266	1,431,400
2013-08-21	48.860	49.290	48.610	48.820	36.829	2,503,000
2013-08-20	48.990	49.330	48.820	49.040	36.995	2,346,200
2013-08-19	49.280	49.320	48.940	48.940	36.919	2,137,300
2013-08-16	49.160	49.750	49.070	49.390	37.259	4,463,800
2013-08-15	49.670	50.120	49.200	49.360	37.236	2,454,400
2013-08-14	50.710	50.710	50.140	50.220	37.885	1,929,700
2013-08-13	50.290	50.760	50.040	50.480	38.081	1,718,000
2013-08-12	50.380	50.730	50.160	50.260	37.915	2,779,500
2013-08-09	50.380	50.920	50.340	50.660	38.217	2,094,500
2013-08-08	50.410	50.940	50.260	50.390	38.013	3,445,600
2013-08-07	50.500	50.610	50.140	50.170	37.847	4,881,300
2013-08-06	51.200	51.230	50.460	50.700	38.247	3,984,100
2013-08-05	51.830	51.830	51.110	51.290	38.692	2,933,900
2013-08-02	52.090	52.300	51.770	52.150	39.341	2,910,000
2013-08-01	51.930	52.610	51.750	52.220	39.394	3,829,400
2013-07-31	50.830	51.500	50.750	50.980	38.458	2,942,500
2013-07-30	51.500	51.500	50.860	50.910	38.406	2,433,800
2013-07-29	51.570	51.570	51.210	51.350	38.737	1,762,500
2013-07-26	50.990	51.550	50.970	51.520	38.866	2,068,800
2013-07-25	51.130	51.280	50.610	51.220	38.639	2,933,900
2013-07-24	52.140	52.370	50.720	50.990	38.466	3,555,800
2013-07-23	52.360	52.380	51.770	52.080	39.288	2,525,400
2013-07-22	52.080	52.450	51.930	52.410	39.537	1,389,700
2013-07-19	52.090	52.180	51.630	52.100	39.303	1,937,000
2013-07-18	51.310	52.380	51.250	52.080	39.288	3,134,800
2013-07-17	51.200	51.390	50.940	51.030	38.496	2,239,400
2013-07-16	51.190	51.570	50.890	51.000	38.473	1,732,700
2013-07-15	51.210	51.280	50.650	51.200	38.624	2,966,700
2013-07-12	50.430	51.110	50.410	51.110	38.556	1,903,100
2013-07-11	50.760	50.850	50.270	50.380	38.006	2,735,600
2013-07-10	50.540	50.570	49.870	50.300	37.945	2,928,000
2013-07-09	50.310	50.650	50.090	50.550	38.134	3,136,700
2013-07-08	49.320	50.340	49.320	50.070	37.772	4,121,800
2013-07-05	48.710	49.150	48.620	49.130	37.063	1,754,700
2013-07-03	48.300	48.640	48.040	48.470	36.565	1,103,600
2013-07-02	48.680	49.210	48.380	48.520	36.603	2,590,000
2013-07-01	48.300	49.020	48.280	48.690	36.731	2,751,400
2013-06-28	48.300	48.570	48.100	48.120	36.301	3,726,300
2013-06-27	48.060	48.420	48.000	48.300	36.437	2,486,200
2013-06-26	47.110	47.900	46.960	47.760	36.029	4,191,400
2013-06-25	46.870	47.200	46.780	46.880	35.365	3,358,200
2013-06-24	46.680	47.020	46.290	46.600	35.154	4,401,300
2013-06-21	46.950	47.430	46.500	47.230	35.629	7,306,500
2013-06-20	46.740	47.990	46.470	46.570	35.132	5,456,300
2013-06-19	47.610	47.920	47.040	47.050	35.494	3,277,300
2013-06-18	47.640	47.730	47.270	47.670	35.961	2,060,900
2013-06-17	47.090	47.660	47.050	47.420	35.773	2,192,600

← NewerPage 56 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
1998-07-02	2:1

Dividends

Ex-date	Amount
2026-08-31	1.0800 USD
2026-06-01	1.0800 USD
2026-03-02	1.0800 USD
2025-12-01	1.0000 USD
2025-08-29	1.0000 USD
2025-06-09	1.0000 USD
2025-03-10	1.0000 USD
2024-11-29	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.