Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	48.080	48.740	46.500	46.520	29.859	6,681,900
2008-03-18	46.370	48.000	46.310	47.940	30.770	6,411,900
2008-03-17	44.560	46.570	44.560	45.970	29.506	5,244,700
2008-03-14	47.180	47.300	45.440	45.740	29.358	4,678,700
2008-03-13	45.930	47.230	45.690	47.000	30.167	5,678,700
2008-03-12	48.390	48.390	46.700	46.710	29.981	4,950,100
2008-03-11	48.160	48.750	47.270	48.510	30.873	4,373,300
2008-03-10	46.980	47.600	46.620	47.010	29.919	4,867,700
2008-03-07	46.540	47.690	46.230	47.030	29.931	4,272,600
2008-03-06	47.430	47.640	46.680	46.710	29.728	3,529,100
2008-03-05	48.000	48.650	47.270	47.750	30.389	4,043,000
2008-03-04	47.730	48.130	47.210	47.950	30.517	4,746,800
2008-03-03	47.550	48.000	46.780	47.840	30.447	4,619,400
2008-02-29	47.950	48.700	47.570	47.730	30.377	5,295,600
2008-02-28	49.200	49.550	48.360	48.580	30.918	3,324,400
2008-02-27	48.700	49.960	48.700	49.530	31.522	4,696,200
2008-02-26	47.860	49.150	47.860	48.820	31.070	3,746,100
2008-02-25	47.580	48.290	47.060	48.180	30.663	2,878,000
2008-02-22	46.990	47.640	46.260	47.640	30.319	3,095,800
2008-02-21	47.190	47.550	46.820	46.850	29.817	2,682,800
2008-02-20	46.360	47.340	46.000	47.120	29.989	3,316,300
2008-02-19	46.620	47.000	46.080	46.670	29.702	3,635,300
2008-02-15	46.430	46.510	45.660	46.180	29.390	7,368,500
2008-02-14	46.920	47.610	46.170	46.580	29.645	6,197,800
2008-02-13	46.540	47.100	45.850	47.000	29.912	4,452,500
2008-02-12	45.570	46.540	45.400	46.100	29.339	5,343,400
2008-02-11	46.560	46.600	45.300	45.720	29.098	5,212,300
2008-02-08	47.510	47.510	46.440	46.570	29.638	4,540,000
2008-02-07	46.690	48.060	46.690	47.670	30.339	11,440,900
2008-02-06	47.800	48.170	46.790	47.040	29.938	5,866,200
2008-02-05	48.380	48.620	47.570	47.570	30.275	5,174,300
2008-02-04	49.400	49.400	48.460	48.660	30.969	4,078,600
2008-02-01	49.380	49.560	48.540	49.420	31.452	5,638,200
2008-01-31	47.750	49.890	47.500	49.220	31.325	9,127,400
2008-01-30	50.980	51.020	48.300	48.490	30.860	9,797,300
2008-01-29	52.470	52.900	51.790	52.250	33.253	5,542,700
2008-01-28	50.600	52.670	50.260	52.670	33.521	4,840,900
2008-01-25	52.580	52.580	49.940	50.450	32.108	5,060,100
2008-01-24	51.620	52.380	50.580	52.070	33.139	6,077,900
2008-01-23	47.770	51.400	47.250	51.300	32.649	7,351,400
2008-01-22	46.260	49.630	46.260	49.120	31.261	6,497,300
2008-01-18	49.820	50.000	47.690	48.460	30.841	5,807,600
2008-01-17	50.870	50.970	49.410	49.580	31.554	5,529,300
2008-01-16	51.000	51.940	49.950	50.930	32.413	5,312,300
2008-01-15	51.650	51.900	50.830	51.170	32.566	3,557,200
2008-01-14	51.800	52.450	51.510	52.200	33.222	2,995,600
2008-01-11	51.430	52.090	50.700	51.490	32.770	3,419,000
2008-01-10	50.760	52.690	50.590	51.800	32.967	5,067,700
2008-01-09	50.460	51.210	50.130	51.210	32.592	4,606,600
2008-01-08	51.280	51.680	50.310	50.500	32.140	4,297,600
2008-01-07	51.480	51.620	50.530	51.120	32.534	4,457,700
2008-01-04	51.840	51.940	50.850	51.080	32.509	4,124,200
2008-01-03	51.220	51.540	50.750	51.030	32.477	3,019,300
2008-01-02	52.250	52.440	50.990	51.150	32.553	3,762,300

← NewerPage 79 of 79 · 4,734 trading days

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.