NYSE:ALL | Historical Stock Price | ALLSTATE CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-06-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.87$24.39$54.76$122.93$275.96$619.511993-06-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$40.17$64.743,295,100——
2012-12-28$39.86$64.242,042,000——
2012-12-27$40.13$64.672,058,800——
2012-12-26$40.27$64.901,738,900——
2012-12-24$40.33$65.001,193,000——
2012-12-21$40.31$64.966,824,700——
2012-12-20$41.12$66.273,086,700——
2012-12-19$40.81$65.774,776,900——
2012-12-18$41.35$66.645,366,400——
2012-12-17$40.79$65.743,069,900——
2012-12-14$40.18$64.753,875,100——
2012-12-13$40.85$65.831,818,700——
2012-12-12$41.16$66.332,446,400——
2012-12-11$41.09$66.223,837,600——
2012-12-10$41.40$66.722,103,500——
2012-12-07$41.48$66.852,411,600——
2012-12-06$41.19$66.383,166,800——
2012-12-05$41.30$66.564,704,100——
2012-12-04$40.58$65.402,652,600——
2012-12-03$40.49$65.254,122,100——
2012-11-30$40.48$65.243,255,700——
2012-11-29$40.64$65.502,904,000——
2012-11-28$40.63$65.484,987,000——
2012-11-27$40.42$64.794,113,900——
2012-11-26$40.45$64.832,507,100——
2012-11-23$40.74$65.301,563,300——
2012-11-21$39.96$64.052,381,100——
2012-11-20$40.08$64.244,980,200——
2012-11-19$39.68$63.605,828,600——
2012-11-16$38.92$62.385,309,000——
2012-11-15$38.28$61.363,195,300——
2012-11-14$38.34$61.454,824,100——
2012-11-13$38.09$61.054,310,200——
2012-11-12$38.55$61.792,416,300——
2012-11-09$38.73$62.084,126,000——
2012-11-08$38.68$62.004,814,000——
2012-11-07$38.67$61.985,630,200——
2012-11-06$39.25$62.914,194,200——
2012-11-05$38.68$62.004,010,700——
2012-11-02$38.56$61.819,861,600——
2012-11-01$39.05$62.598,400,100——
2012-10-31$39.98$64.087,261,500——
2012-10-26$40.15$64.356,261,000——
2012-10-25$40.51$64.935,994,000——
2012-10-24$41.17$65.993,415,600——
2012-10-23$41.29$66.184,317,200——
2012-10-22$42.26$67.742,377,300——
2012-10-19$42.01$67.333,274,800——
2012-10-18$42.62$68.314,364,700——
2012-10-17$41.87$67.113,199,400——
2012-10-16$41.42$66.392,246,800——
2012-10-15$41.12$65.913,166,700——
2012-10-12$40.61$65.092,812,700——
2012-10-11$40.82$65.433,064,000——
2012-10-10$40.57$65.033,947,600——
2012-10-09$40.88$65.523,116,200——
2012-10-08$41.21$66.051,976,500——
2012-10-05$40.98$65.682,518,500——
2012-10-04$40.82$65.432,550,900——
2012-10-03$40.38$64.722,974,900——
2012-10-02$40.08$64.242,173,000——
2012-10-01$39.95$64.033,301,100——
2012-09-28$39.61$63.492,803,500——
2012-09-27$39.77$63.743,594,100——
2012-09-26$39.46$63.253,392,700——
2012-09-25$39.94$64.024,550,200——
2012-09-24$40.24$64.503,433,800——
2012-09-21$40.43$64.805,677,100——
2012-09-20$39.87$63.904,727,000——
2012-09-19$39.51$63.333,713,200——
2012-09-18$39.86$63.893,607,200——
2012-09-17$39.79$63.782,711,300——
2012-09-14$39.86$63.893,680,400——
2012-09-13$39.43$63.203,497,800——
2012-09-12$38.82$62.222,788,800——
2012-09-11$38.50$61.712,289,600——
2012-09-10$38.25$61.312,163,200——
2012-09-07$38.48$61.683,107,800——
2012-09-06$38.46$61.644,218,800——
2012-09-05$37.79$60.574,732,500——
2012-09-04$37.40$59.953,058,700——
2012-08-31$37.28$59.753,527,000——
2012-08-30$37.18$59.591,921,800——
2012-08-29$37.33$59.832,913,000——
2012-08-28$37.50$59.753,347,400——
2012-08-27$37.64$59.982,433,800——
2012-08-24$37.76$60.172,430,200——
2012-08-23$37.71$60.093,559,300——
2012-08-22$38.34$61.093,007,800——
2012-08-21$38.25$60.953,643,300——
2012-08-20$38.12$60.742,580,700——
2012-08-17$37.86$60.334,225,800——
2012-08-16$37.74$60.143,777,200——
2012-08-15$37.89$60.373,700,700——
2012-08-14$37.51$59.776,416,900——
2012-08-13$37.94$60.452,099,500——
2012-08-10$37.98$60.522,398,200——
2012-08-09$38.05$60.633,305,800——
2012-08-08$38.24$60.934,258,800——
2012-08-07$38.11$60.737,611,300——
2012-08-06$37.04$59.024,107,900——
2012-08-03$37.04$59.026,066,600——
2012-08-02$36.53$58.216,685,500——
2012-08-01$36.40$58.0011,316,200——
2012-07-31$34.30$54.655,684,500——
2012-07-30$34.76$55.393,019,400——
2012-07-27$34.73$55.344,101,000——
2012-07-26$34.15$54.424,743,000——
2012-07-25$33.66$53.634,154,500——
2012-07-24$33.72$53.734,082,900——
2012-07-23$34.15$54.423,321,400——
2012-07-20$34.41$54.834,334,300——
2012-07-19$34.71$55.315,768,300——
2012-07-18$34.23$54.542,868,100——
2012-07-17$34.01$54.194,141,500——
2012-07-16$33.63$53.593,074,200——
2012-07-13$33.87$53.973,291,000——
2012-07-12$33.65$53.624,135,600——
2012-07-11$34.09$54.325,245,500——
2012-07-10$34.24$54.563,567,600——
2012-07-09$34.43$54.863,002,000——
2012-07-06$34.79$55.442,179,400——
2012-07-05$34.90$55.612,458,200——
2012-07-03$35.32$56.281,373,700——
2012-07-02$35.22$56.124,166,100——
2012-06-29$35.09$55.915,507,200——
2012-06-28$34.14$54.403,395,100——
2012-06-27$34.21$54.513,291,200——
2012-06-26$33.66$53.633,447,600——
2012-06-25$33.44$53.285,196,000——
2012-06-22$34.08$54.302,536,000——
2012-06-21$34.00$54.183,119,700——
2012-06-20$34.68$55.263,241,500——
2012-06-19$34.45$54.895,104,900——
2012-06-18$33.98$54.144,811,400——
2012-06-15$34.15$54.425,902,700——
2012-06-14$34.44$54.884,641,000——
2012-06-13$34.06$54.273,234,200——
2012-06-12$34.40$54.813,186,400——
2012-06-11$33.90$54.023,304,500——
2012-06-08$34.31$54.672,774,000——
2012-06-07$34.07$54.295,352,200——
2012-06-06$34.09$54.325,679,400——
2012-06-05$33.14$52.817,389,600——
2012-06-04$33.01$52.605,179,900——
2012-06-01$33.07$52.695,540,600——
2012-05-31$33.94$54.085,939,300——
2012-05-30$33.68$53.676,690,900——
2012-05-29$34.25$54.226,907,400——
2012-05-25$33.57$53.154,470,200——
2012-05-24$33.43$52.934,731,700——
2012-05-23$33.09$52.395,300,000——
2012-05-22$32.84$51.998,709,200——
2012-05-21$33.20$52.563,857,300——
2012-05-18$32.75$51.855,665,500——
2012-05-17$32.96$52.187,511,300——
2012-05-16$33.43$52.935,521,100——
2012-05-15$33.98$53.806,272,400——
2012-05-14$34.40$54.465,629,300——
2012-05-11$34.83$55.144,945,200——
2012-05-10$34.60$54.785,019,900——
2012-05-09$34.31$54.326,249,600——
2012-05-08$34.69$54.928,460,600——
2012-05-07$34.26$54.246,450,500——
2012-05-04$34.20$54.156,510,300——
2012-05-03$34.23$54.1912,980,900——
2012-05-02$32.91$52.105,698,700——
2012-05-01$33.39$52.865,825,100——
2012-04-30$33.33$52.774,319,800——
2012-04-27$33.55$53.124,062,200——
2012-04-26$33.92$53.705,663,500——
2012-04-25$33.29$52.704,588,500——
2012-04-24$32.81$51.942,399,300——
2012-04-23$32.46$51.393,230,400——
2012-04-20$32.65$51.695,032,400——
2012-04-19$32.81$51.943,724,500——
2012-04-18$32.98$52.214,362,800——
2012-04-17$32.88$52.063,790,500——
2012-04-16$32.47$51.412,895,400——
2012-04-13$32.30$51.143,281,800——
2012-04-12$32.87$52.043,949,700——
2012-04-11$32.24$51.042,858,000——
2012-04-10$31.97$50.613,190,300——
2012-04-09$32.39$51.282,215,100——
2012-04-05$32.75$51.853,538,100——
2012-04-04$32.62$51.644,968,900——
2012-04-03$32.90$52.094,402,000——
2012-04-02$33.36$52.823,552,700——
2012-03-30$32.92$52.123,090,200——
2012-03-29$32.90$52.094,038,900——
2012-03-28$33.26$52.664,019,200——
2012-03-27$33.02$52.282,937,200——
2012-03-26$33.08$52.372,873,600——
2012-03-23$32.51$51.472,399,500——
2012-03-22$32.34$51.202,780,500——
2012-03-21$32.57$51.562,597,600——
2012-03-20$32.79$51.912,827,500——
2012-03-19$32.77$51.882,241,300——
2012-03-16$32.68$51.744,386,000——
2012-03-15$32.59$51.603,682,200——
2012-03-14$32.50$51.453,128,600——
2012-03-13$32.56$51.554,004,700——
2012-03-12$31.83$50.392,872,000——
2012-03-09$31.66$50.123,307,800——
2012-03-08$31.24$49.462,667,300——
2012-03-07$30.97$49.033,847,200——
2012-03-06$31.00$49.084,421,500——
2012-03-05$31.55$49.955,951,900——
2012-03-02$31.24$49.464,055,200——
2012-03-01$31.28$49.525,228,400——
2012-02-29$31.43$49.416,269,200——
2012-02-28$31.51$49.543,255,900——
2012-02-27$31.37$49.322,495,800——
2012-02-24$31.36$49.302,870,000——
2012-02-23$31.59$49.663,411,600——
2012-02-22$31.47$49.474,106,600——
2012-02-21$31.56$49.623,467,600——
2012-02-17$31.39$49.353,757,900——
2012-02-16$31.13$48.943,050,900——
2012-02-15$30.91$48.593,415,300——
2012-02-14$31.15$48.974,597,700——
2012-02-13$31.16$48.994,332,000——
2012-02-10$30.97$48.694,784,400——
2012-02-09$30.91$48.594,890,900——
2012-02-08$31.00$48.745,733,800——
2012-02-07$30.84$48.485,375,700——
2012-02-06$30.63$48.154,552,000——
2012-02-03$30.69$48.254,728,600——
2012-02-02$30.29$47.6211,453,000——
2012-02-01$29.31$46.087,050,700——
2012-01-31$28.85$45.364,545,100——
2012-01-30$29.04$45.653,618,300——
2012-01-27$29.09$45.736,066,000——
2012-01-26$29.15$45.835,636,500——
2012-01-25$29.18$45.876,582,200——
2012-01-24$29.36$46.164,093,800——
2012-01-23$29.80$46.854,368,300——
2012-01-20$29.83$46.904,456,900——
2012-01-19$29.49$46.363,436,500——
2012-01-18$29.47$46.334,103,600——
2012-01-17$29.05$45.673,575,000——
2012-01-13$28.98$45.562,911,100——
2012-01-12$29.07$45.703,208,900——
2012-01-11$29.04$45.656,217,100——
2012-01-10$28.69$45.104,699,700——
2012-01-09$28.14$44.243,066,800——
2012-01-06$28.02$44.053,670,800——
2012-01-05$27.74$43.613,580,600——
2012-01-04$27.56$43.334,461,400——
2012-01-03$27.75$43.635,878,600——