Daily trading records

Allstate Corporation (The) Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Allstate Corporation (The).

The verified trading-day record runs from June 16, 2026 through September 10, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Allstate Corporation (The) email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Allstate Corporation (The)'s price trend and period performance.

The chart connects verified session closes from June 15, 2026 through September 10, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-2.93%

From the September 2, 2026 close of $259.34 to $251.745 on September 10, 2026.

20-session performance

-1.60%

From the August 12, 2026 close of $255.84 to $251.745 on September 10, 2026.

60-session performance

+13.50%

From the June 15, 2026 close of $221.81 to $251.745 on September 10, 2026.

Allstate Corporation (The) Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$256.74$258.47$250.33$251.745908,000-$1.835 (-0.72%)
$252.01$254.70$250.36$253.581,642,639+$0.12 (+0.05%)
$256.34$257.655$253.21$253.461,654,283-$6.11 (-2.35%)
$260.26$263.31$259.14$259.571,267,827-$3.54 (-1.35%)
$260.95$266.45$260.89$263.111,328,605+$3.77 (+1.45%)
$259.34$261.56$257.99$259.341,085,653+$1.47 (+0.57%)
$260.33$261.79$257.37$257.871,067,493+$0.07 (+0.03%)
$260.12$261.47$257.76$257.802,182,997-$2.78 (-1.07%)
$257.79$261.24$256.93$260.58970,788+$2.96 (+1.15%)
$260.36$261.255$256.23$257.621,453,081-$4.19 (-1.60%)
$258.28$262.19$258.195$261.811,102,287+$4.19 (+1.63%)
$259.33$259.81$256.95$257.62969,916-$2.57 (-0.99%)
$256.06$260.42$255.405$260.191,617,824+$6.36 (+2.51%)
$254.13$256.94$253.56$253.832,393,154-$0.71 (-0.28%)
$255.06$258.79$252.8315$254.541,944,180-$5.20 (-2.00%)
$261.76$266.57$259.65$259.741,210,344-$1.41 (-0.54%)
$262.05$264.49$260.81$261.151,442,075+$3.05 (+1.18%)
$260.72$262.66$257.855$258.101,323,820-$3.31 (-1.27%)
$261.21$261.6651$259.08$261.411,544,117+$0.93 (+0.36%)
$257.50$261.24$255.46$260.481,423,268+$4.64 (+1.81%)
$259.55$264.4607$255.45$255.842,591,139-$6.39 (-2.44%)
$266.92$268.10$261.35$262.232,859,970-$7.44 (-2.76%)
$266.95$271.6336$262.02$269.671,722,978+$2.67 (+1.00%)
$272.09$272.37$266.20$267.002,751,228-$8.11 (-2.95%)
$273.775$275.39$268.30$275.111,913,421+$10.52 (+3.98%)
$264.65$266.915$263.12$264.591,433,815+$2.03 (+0.77%)
$257.26$263.23$255.11$262.561,931,872-$0.12 (-0.05%)
$264.07$266.875$260.99$262.681,302,701-$1.40 (-0.53%)
$262.80$267.245$262.59$264.081,309,653-$1.30 (-0.49%)
$270.29$271.465$261.93$265.381,694,183-$9.01 (-3.28%)
$271.00$277.22$270.08$274.391,513,287+$1.97 (+0.72%)
$263.25$272.61$263.25$272.422,461,638+$11.15 (+4.27%)
$260.70$262.2377$258.90$261.271,102,979+$1.30 (+0.50%)
$254.38$260.65$254.33$259.971,070,189+$5.45 (+2.14%)
$252.81$255.27$250.255$254.521,362,775+$2.69 (+1.07%)
$250.53$252.485$249.365$251.831,292,908+$0.09 (+0.04%)
$251.79$252.79$249.635$251.741,064,661-$1.99 (-0.78%)
$248.87$254.32$247.29$253.731,313,455+$3.83 (+1.53%)
$245.54$250.58$244.00$249.901,857,652+$8.04 (+3.32%)
$241.42$244.78$238.89$241.862,027,838+$2.38 (+0.99%)
$241.13$243.8364$236.22$239.483,127,857-$10.87 (-4.34%)
$252.39$256.0899$250.06$250.351,455,979-$6.10 (-2.38%)
$253.32$256.64$251.97$256.451,384,949+$4.84 (+1.92%)
$249.87$251.87$249.00$251.611,041,588+$2.97 (+1.19%)
$251.83$251.83$247.881$248.641,764,118-$2.53 (-1.01%)
$254.15$254.16$249.38$251.171,642,611-$0.29 (-0.12%)
$252.59$257.665$251.27$251.462,298,483+$3.09 (+1.24%)
$249.05$249.26$246.645$248.371,516,440-$1.96 (-0.78%)
$243.40$250.38$242.28$250.331,602,581+$7.21 (+2.97%)
$237.66$243.75$236.50$243.121,670,282+$5.18 (+2.18%)
$241.47$242.67$237.46$237.942,092,794-$3.44 (-1.43%)
$237.74$241.78$236.824$241.381,498,590+$1.77 (+0.74%)
$234.46$240.16$233.38$239.612,880,202+$8.01 (+3.46%)
$234.86$237.10$230.98$231.601,577,057-$1.94 (-0.83%)
$232.48$236.39$230.0001$233.542,707,974+$1.99 (+0.86%)
$226.47$232.39$224.65$231.551,811,185+$8.99 (+4.04%)
$222.53$226.26$221.105$222.562,909,520+$1.39 (+0.63%)
$221.65$222.21$218.285$221.175,024,762-$0.49 (-0.22%)
$221.08$224.625$221.08$221.661,577,221-$1.43 (-0.64%)
$221.83$224.86$221.83$223.091,161,305+$1.28 (+0.58%)

Verified data

Trading days shown
60
Coverage start
June 16, 2026
Coverage end
September 10, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Allstate Corporation (The) company profile.Review Allstate Corporation (The) valuation and profitability metrics.Review Allstate Corporation (The) analyst price targets.

Read the frequently asked questions.

What is Allstate Corporation (The)'s latest verified closing price?

Allstate Corporation (The) closed at $251.745 on September 10, 2026.

What period does Allstate Corporation (The)'s price history cover?

The page shows 60 verified sessions from June 16, 2026 through September 10, 2026.

What data is included in Allstate Corporation (The)'s daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Allstate Corporation (The)'s price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Allstate Corporation (The)'s daily prices?

Daily aggregate prices are provided by Polygon.