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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$112.45$207.121,109,000——
2019-12-30$111.77$205.87920,300——
2019-12-27$111.87$206.051,041,600——
2019-12-26$111.60$205.56822,900——
2019-12-24$111.17$204.77831,700——
2019-12-23$110.88$204.231,834,700——
2019-12-20$111.58$205.523,457,700——
2019-12-19$111.21$204.842,351,900——
2019-12-18$109.65$201.971,672,200——
2019-12-17$109.85$202.333,208,100——
2019-12-16$109.62$201.912,329,900——
2019-12-13$109.70$202.061,523,400——
2019-12-12$110.35$203.251,757,200——
2019-12-11$109.59$201.851,489,300——
2019-12-10$110.74$203.971,031,000——
2019-12-09$111.32$205.041,789,400——
2019-12-06$111.10$204.641,805,100——
2019-12-05$109.54$201.762,608,500——
2019-12-04$110.14$202.871,209,100——
2019-12-03$109.44$201.581,191,300——
2019-12-02$111.14$204.711,180,700——
2019-11-29$111.35$205.10817,900——
2019-11-27$112.02$206.331,599,900——
2019-11-26$112.62$206.512,127,300——
2019-11-25$110.64$202.88956,200——
2019-11-22$110.04$201.781,036,100——
2019-11-21$110.20$202.081,755,900——
2019-11-20$110.40$202.441,787,800——
2019-11-19$111.03$203.601,682,200——
2019-11-18$111.51$204.481,668,900——
2019-11-15$111.10$203.731,459,500——
2019-11-14$110.80$203.18988,100——
2019-11-13$110.57$202.761,806,200——
2019-11-12$110.13$201.952,053,000——
2019-11-11$109.38$200.571,011,100——
2019-11-08$108.19$198.391,374,500——
2019-11-07$107.72$197.531,974,500——
2019-11-06$106.95$196.121,948,200——
2019-11-05$105.84$194.081,554,500——
2019-11-04$106.49$195.271,379,000——
2019-11-01$105.90$194.192,281,400——
2019-10-31$106.42$195.151,600,600——
2019-10-30$104.95$192.452,267,400——
2019-10-29$108.22$198.451,784,900——
2019-10-28$106.60$195.481,937,400——
2019-10-25$107.24$196.651,758,100——
2019-10-24$108.26$198.521,104,300——
2019-10-23$108.18$198.371,060,900——
2019-10-22$107.50$197.131,417,900——
2019-10-21$109.13$200.121,399,800——
2019-10-18$108.41$198.791,671,800——
2019-10-17$107.74$197.571,051,600——
2019-10-16$107.49$197.111,336,200——
2019-10-15$108.07$198.171,489,200——
2019-10-14$108.23$198.461,519,200——
2019-10-11$107.93$197.911,297,000——
2019-10-10$107.14$196.471,240,800——
2019-10-09$106.57$195.42836,100——
2019-10-08$105.90$194.191,422,400——
2019-10-07$107.46$197.051,336,300——
2019-10-04$108.46$198.891,715,000——
2019-10-03$105.65$193.731,276,600——
2019-10-02$105.61$193.661,466,700——
2019-10-01$107.17$196.522,530,100——
2019-09-30$108.68$199.292,163,500——
2019-09-27$107.83$197.731,550,900——
2019-09-26$108.11$198.241,979,800——
2019-09-25$107.66$197.422,303,900——
2019-09-24$107.76$197.602,146,500——
2019-09-23$108.41$198.791,080,800——
2019-09-20$107.92$197.902,087,900——
2019-09-19$108.36$198.701,601,200——
2019-09-18$107.99$198.022,078,900——
2019-09-17$107.94$197.931,911,900——
2019-09-16$106.38$195.071,299,500——
2019-09-13$105.81$194.031,909,400——
2019-09-12$106.58$195.441,310,000——
2019-09-11$106.15$194.651,398,700——
2019-09-10$105.68$193.791,396,200——
2019-09-09$105.79$193.991,075,500——
2019-09-06$105.31$193.11993,700——
2019-09-05$104.38$191.401,158,400——
2019-09-04$103.90$190.521,236,400——
2019-09-03$102.54$188.031,969,100——
2019-08-30$102.39$187.762,077,800——
2019-08-29$102.22$187.441,296,800——
2019-08-28$102.41$186.881,433,200——
2019-08-27$102.63$187.281,274,900——
2019-08-26$103.21$188.341,230,700——
2019-08-23$101.98$186.091,418,500——
2019-08-22$104.50$190.691,098,000——
2019-08-21$103.89$189.58920,900——
2019-08-20$103.22$188.35923,700——
2019-08-19$103.99$189.761,640,200——
2019-08-16$103.22$188.351,939,900——
2019-08-15$101.84$185.841,244,600——
2019-08-14$101.69$185.562,244,900——
2019-08-13$104.44$190.581,444,100——
2019-08-12$102.85$187.681,027,900——
2019-08-09$104.09$189.941,984,700——
2019-08-08$105.30$192.151,462,400——
2019-08-07$103.33$188.551,771,400——
2019-08-06$103.87$189.541,913,800——
2019-08-05$101.78$185.731,853,100——
2019-08-02$104.51$190.711,727,200——
2019-08-01$104.88$191.382,090,800——
2019-07-31$107.40$195.983,523,900——
2019-07-30$101.83$185.821,265,000——
2019-07-29$101.81$185.781,407,600——
2019-07-26$102.93$187.82893,600——
2019-07-25$102.04$186.201,034,900——
2019-07-24$102.08$186.271,017,300——
2019-07-23$101.51$185.231,257,500——
2019-07-22$101.21$184.691,008,700——
2019-07-19$101.41$185.051,294,700——
2019-07-18$103.20$188.321,205,900——
2019-07-17$102.94$187.841,402,100——
2019-07-16$104.85$191.331,161,000——
2019-07-15$104.39$190.491,263,800——
2019-07-12$103.91$189.61979,400——
2019-07-11$103.15$188.231,767,300——
2019-07-10$104.26$190.251,125,200——
2019-07-09$104.66$190.981,321,900——
2019-07-08$104.38$190.471,251,600——
2019-07-05$104.49$190.671,074,000——
2019-07-03$104.63$190.931,090,800——
2019-07-02$103.27$188.441,437,100——
2019-07-01$103.15$188.231,418,000——
2019-06-28$101.69$185.561,756,000——
2019-06-27$100.14$182.731,074,900——
2019-06-26$99.49$181.551,850,200——
2019-06-25$101.61$185.421,890,200——
2019-06-24$102.19$186.471,197,500——
2019-06-21$101.21$184.692,704,700——
2019-06-20$103.55$188.962,870,900——
2019-06-19$102.76$187.512,555,300——
2019-06-18$101.87$185.891,467,300——
2019-06-17$101.28$184.811,295,000——
2019-06-14$102.14$186.381,019,400——
2019-06-13$101.10$184.491,881,200——
2019-06-12$100.61$183.591,127,700——
2019-06-11$100.43$183.261,488,100——
2019-06-10$100.79$183.921,583,600——
2019-06-07$100.72$183.792,270,300——
2019-06-06$99.50$181.571,771,600——
2019-06-05$99.33$181.262,047,100——
2019-06-04$97.88$178.611,747,300——
2019-06-03$96.77$176.582,059,800——
2019-05-31$95.51$174.281,403,100——
2019-05-30$95.89$174.981,395,800——
2019-05-29$96.23$174.691,828,700——
2019-05-28$95.09$172.621,894,700——
2019-05-24$96.37$174.941,049,600——
2019-05-23$95.98$174.231,316,200——
2019-05-22$97.09$176.251,876,200——
2019-05-21$96.91$175.921,865,300——
2019-05-20$95.94$174.161,236,800——
2019-05-17$95.64$173.621,416,300——
2019-05-16$95.87$174.031,950,700——
2019-05-15$95.49$173.341,851,100——
2019-05-14$94.74$171.982,301,500——
2019-05-13$94.08$170.781,350,200——
2019-05-10$96.38$174.961,883,900——
2019-05-09$94.39$171.352,007,700——
2019-05-08$95.32$173.032,123,500——
2019-05-07$95.66$173.652,222,400——
2019-05-06$97.68$177.321,619,800——
2019-05-03$98.58$178.952,028,500——
2019-05-02$98.29$178.431,949,200——
2019-05-01$98.00$177.902,089,700——
2019-04-30$99.06$179.821,759,600——
2019-04-29$97.76$177.461,174,200——
2019-04-26$97.41$176.831,218,500——
2019-04-25$96.47$175.121,483,200——
2019-04-24$96.41$175.011,765,000——
2019-04-23$97.29$176.611,754,300——
2019-04-22$97.07$176.211,049,400——
2019-04-18$96.72$175.582,533,100——
2019-04-17$97.43$176.861,337,200——
2019-04-16$98.19$178.241,768,600——
2019-04-15$96.40$174.99930,000——
2019-04-12$97.01$176.101,416,000——
2019-04-11$95.81$173.921,168,700——
2019-04-10$95.00$172.451,431,700——
2019-04-09$94.36$171.291,079,500——
2019-04-08$94.87$172.221,572,000——
2019-04-05$96.31$174.831,411,600——
2019-04-04$96.07$174.401,549,800——
2019-04-03$95.64$173.622,522,100——
2019-04-02$94.81$172.111,605,300——
2019-04-01$95.09$172.621,536,700——
2019-03-29$94.18$170.962,085,200——
2019-03-28$93.94$170.531,380,000——
2019-03-27$94.15$170.911,349,300——
2019-03-26$94.10$170.821,769,600——
2019-03-25$93.99$170.621,386,400——
2019-03-22$94.17$170.951,524,200——
2019-03-21$94.59$171.711,950,100——
2019-03-20$93.04$168.902,543,000——
2019-03-19$94.21$171.021,642,300——
2019-03-18$95.02$172.492,247,800——
2019-03-15$94.84$172.164,428,100——
2019-03-14$93.85$170.371,851,000——
2019-03-13$93.55$169.822,302,400——
2019-03-12$94.07$170.772,109,500——
2019-03-11$94.11$170.841,980,300——
2019-03-08$93.30$169.371,416,100——
2019-03-07$93.24$169.261,949,000——
2019-03-06$93.53$169.781,493,300——
2019-03-05$94.00$170.641,831,600——
2019-03-04$94.20$171.001,970,500——
2019-03-01$95.01$172.471,605,600——
2019-02-28$94.38$171.331,981,300——
2019-02-27$93.98$170.601,751,600——
2019-02-26$94.09$169.892,155,700——
2019-02-25$94.90$171.361,703,800——
2019-02-22$94.57$170.761,371,000——
2019-02-21$94.63$170.871,688,700——
2019-02-20$95.06$171.652,124,400——
2019-02-19$94.62$170.852,940,100——
2019-02-15$94.38$170.421,571,500——
2019-02-14$93.23$168.341,831,800——
2019-02-13$94.00$169.732,412,800——
2019-02-12$92.91$167.762,242,500——
2019-02-11$92.53$167.082,420,500——
2019-02-08$92.46$166.952,477,200——
2019-02-07$92.33$166.724,812,400——
2019-02-06$92.56$167.134,553,500——
2019-02-05$88.96$160.632,143,200——
2019-02-04$88.80$160.342,119,600——
2019-02-01$88.82$160.381,967,200——
2019-01-31$87.87$158.661,720,000——
2019-01-30$87.34$157.712,221,600——
2019-01-29$86.78$156.692,383,900——
2019-01-28$86.49$156.172,195,000——
2019-01-25$86.15$155.561,735,700——
2019-01-24$86.25$155.742,086,600——
2019-01-23$85.89$155.091,804,200——
2019-01-22$85.86$155.033,783,400——
2019-01-18$85.70$154.745,067,500——
2019-01-17$84.57$152.703,475,800——
2019-01-16$84.54$152.652,727,500——
2019-01-15$84.23$152.092,553,900——
2019-01-14$83.80$151.311,868,000——
2019-01-11$83.45$150.681,821,700——
2019-01-10$83.54$150.841,617,900——
2019-01-09$83.16$150.163,309,900——
2019-01-08$82.53$149.022,627,500——
2019-01-07$82.54$149.044,135,800——
2019-01-04$82.67$149.273,061,600——
2019-01-03$80.30$144.993,034,900——
2019-01-02$81.64$147.412,208,000——