Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	25.070	25.640	24.880	25.590	17.349	6,245,000
2009-05-27	26.300	26.480	24.770	24.860	16.854	7,196,400
2009-05-26	26.170	26.410	25.770	26.380	17.749	7,373,000
2009-05-22	26.370	26.780	25.840	26.270	17.675	4,759,400
2009-05-21	25.310	26.380	25.250	26.260	17.668	5,674,600
2009-05-20	26.950	27.150	25.590	25.780	17.345	6,518,600
2009-05-19	25.690	27.680	25.600	26.500	17.830	10,382,400
2009-05-18	24.790	26.000	24.140	25.850	17.392	7,765,300
2009-05-15	25.650	25.650	24.110	24.300	16.350	6,896,000
2009-05-14	24.020	25.480	23.880	25.250	16.989	6,554,300
2009-05-13	24.850	25.290	24.050	24.230	16.302	7,702,200
2009-05-12	24.710	25.700	24.110	25.250	16.989	8,347,400
2009-05-11	25.190	26.010	24.490	24.690	16.612	10,897,100
2009-05-08	25.980	26.910	24.100	26.120	17.574	18,534,300
2009-05-07	26.050	28.730	26.050	27.600	18.570	26,814,100
2009-05-06	23.740	26.070	23.200	25.800	17.359	12,685,800
2009-05-05	23.180	24.080	22.850	23.270	15.657	5,853,100
2009-05-04	23.390	23.580	22.410	23.410	15.751	11,405,000
2009-05-01	22.860	23.540	22.640	23.100	15.542	4,656,500
2009-04-30	23.200	23.900	22.740	23.330	15.697	7,909,000
2009-04-29	22.320	22.950	22.120	22.920	15.421	6,830,500
2009-04-28	21.750	23.050	21.460	22.240	14.964	4,413,900
2009-04-27	21.810	22.780	21.710	22.230	14.957	4,550,300
2009-04-24	22.440	22.820	21.660	22.310	15.011	7,742,100
2009-04-23	21.880	22.490	21.310	22.310	15.011	5,852,100
2009-04-22	22.520	22.920	21.600	21.660	14.573	7,883,700
2009-04-21	20.630	23.290	20.630	23.250	15.643	8,901,900
2009-04-20	22.720	22.970	21.180	21.210	14.271	8,969,500
2009-04-17	23.910	24.030	22.110	23.420	15.757	11,130,900
2009-04-16	24.500	24.760	23.240	24.000	16.148	6,885,900
2009-04-15	22.670	24.500	22.240	24.380	16.403	7,640,400
2009-04-14	23.350	24.410	22.800	22.920	15.421	11,151,500
2009-04-13	22.430	24.680	22.350	24.210	16.289	9,282,700
2009-04-09	21.900	23.170	21.280	23.030	15.495	10,318,700
2009-04-08	20.900	21.910	20.900	21.460	14.439	6,899,200
2009-04-07	20.060	20.890	19.910	20.260	13.631	4,579,400
2009-04-06	20.890	21.030	20.220	20.540	13.820	5,287,600
2009-04-03	20.970	21.290	20.410	21.260	14.304	5,726,400
2009-04-02	20.740	21.170	20.490	21.040	14.156	9,574,300
2009-04-01	18.850	20.160	18.500	20.060	13.497	6,228,900
2009-03-31	18.750	19.410	18.250	19.150	12.885	10,210,300
2009-03-30	19.620	19.730	18.430	18.530	12.467	10,330,000
2009-03-27	19.920	20.800	19.610	20.400	13.726	6,346,600
2009-03-26	20.320	20.580	19.440	20.380	13.712	8,277,100
2009-03-25	19.890	20.760	18.830	20.000	13.456	8,825,700
2009-03-24	20.500	21.390	19.580	19.940	13.416	8,448,000
2009-03-23	19.280	21.250	19.140	21.200	14.264	9,833,400
2009-03-20	18.910	19.370	18.500	18.590	12.508	8,535,400
2009-03-19	19.920	20.250	18.630	18.750	12.615	10,094,700
2009-03-18	17.780	19.720	17.220	19.650	13.221	11,229,900
2009-03-17	16.630	17.980	16.370	17.940	12.070	6,283,300
2009-03-16	17.070	18.090	16.600	16.680	11.223	7,417,900
2009-03-13	16.780	17.000	15.820	16.820	11.317	6,510,300
2009-03-12	15.350	16.780	14.750	16.630	11.189	8,333,700
2009-03-11	15.600	16.000	14.830	15.430	10.382	7,686,000
2009-03-10	14.680	15.640	13.990	15.600	10.361	9,861,400
2009-03-09	14.290	14.740	13.770	14.120	9.378	7,255,000
2009-03-06	14.530	14.740	13.850	14.550	9.664	7,615,300
2009-03-05	15.680	15.790	14.000	14.350	9.531	9,688,400
2009-03-04	15.720	16.740	15.030	16.160	10.733	7,234,400

← NewerPage 74 of 79 · 4,734 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.