Allstate Stock Price History
NYSE: ALLFinanceProperty-Casualty InsurersUSD
229.43-1.20 (-0.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ALL price history at a glance
The price history for Allstate (ALL) on this page begins on May 31, 1993, when the stock closed at $14.31; it most recently closed at $229.43 on October 5, 2026. The highest price in this record is $277.22, reached on July 27, 2026; the latest close is 17.2% below that peak. Across the 32 complete calendar years in the table, ALL finished higher in 21 and lower in 11. Its best year was 2000 (+81.0%) and its worst was 1999 (-37.5%).
Over roughly 33 years the share price changed +1503.0%, a 8.7% compound annual price return (excluding dividends). In the last 12 months alone, ALL has gained 9.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $277.22
- Date of high
- Jul 27, 2026
- Low since 1993
- $11.31
- Date of low
- Apr 18, 1994
- 52-week high
- $277.22
- 52-week low
- $188.08
- Last close
- $229.43
ALL returns
1 week
+2.54%
1 month
-9.52%
3 months
-8.82%
6 months
+8.74%
Year to date
+10.22%
1 year
+9.78%
3 years
+90.68%
5 years
+81.00%
ALL price return, excluding dividends.
ALL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 229.43 | +12.57% |
| 2025 | 203.82 | +6.46% |
| 2024 | 191.45 | +36.77% |
| 2023 | 139.98 | +3.23% |
| 2022 | 135.60 | +15.26% |
| 2021 | 117.65 | +7.02% |
| 2020 | 109.93 | -2.57% |
| 2019 | 112.83 | +36.48% |
| 2018 | 82.67 | -21.05% |
| 2017 | 104.71 | +41.27% |
| 2016 | 74.12 | +19.38% |
| 2015 | 62.09 | -11.45% |
| 2014 | 70.12 | +31.48% |
| 2013 | 53.33 | +26.37% |
| 2012 | 42.20 | +53.96% |
| 2011 | 27.41 | -14.02% |
| 2010 | 31.88 | +6.13% |
| 2009 | 30.04 | -9.68% |
| 2008 | 33.26 | -34.89% |
| 2007 | 51.08 | -21.55% |
| 2006 | 65.11 | +20.42% |
| 2005 | 54.07 | +4.54% |
| 2004 | 51.72 | +19.01% |
| 2003 | 43.46 | +14.28% |
| 2002 | 38.03 | +16.34% |
| 2001 | 32.69 | -24.96% |
| 2000 | 43.56 | +81.04% |
| 1999 | 24.06 | -37.50% |
| 1998 | 38.50 | -15.50% |
| 1997 | 45.56 | +54.45% |
| 1996 | 29.50 | +43.47% |
| 1995 | 20.56 | +73.16% |
| 1994 | 11.88 | -19.49% |
| 1993* | 14.75 | +3.06% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
ALL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 228.88 | 231.73 | 229.25 | 229.43 | -0.52% | |
| 224.75 | 231.48 | 224.85 | 230.63 | +2.98% | |
| 224.92 | 225.80 | 223.53 | 223.95 | -0.14% | |
| 224.30 | 225.22 | 222.22 | 224.27 | -0.20% | |
| 224.12 | 225.31 | 219.51 | 224.71 | +0.43% | |
| 223.71 | 224.80 | 221.84 | 223.74 | -0.30% | |
| 223.04 | 225.33 | 220.59 | 224.41 | +1.15% | |
| 224.51 | 225.59 | 221.81 | 221.86 | -1.58% | |
| 225.95 | 227.05 | 224.21 | 225.42 | -0.94% | |
| 228.68 | 229.61 | 225.82 | 227.55 | -0.02% | |
| 228.09 | 229.90 | 225.58 | 227.60 | +0.19% | |
| 228.86 | 230.79 | 226.39 | 227.17 | +0.67% | |
| 228.65 | 232.78 | 225.62 | 225.66 | -1.67% | |
| 240.70 | 242.16 | 227.25 | 229.50 | -5.50% | |
| 250.00 | 251.50 | 241.53 | 242.86 | -2.79% | |
| 251.41 | 251.41 | 247.78 | 249.83 | -0.94% | |
| 254.02 | 254.83 | 250.74 | 252.21 | -1.04% | |
| 255.88 | 257.99 | 253.47 | 254.85 | -0.92% | |
| 258.29 | 258.29 | 255.27 | 257.21 | -0.49% | |
| 256.09 | 258.76 | 255.38 | 258.48 | +1.88% | |
| 254.43 | 255.34 | 251.06 | 253.71 | +0.76% | |
| 256.74 | 258.47 | 250.33 | 251.79 | -0.71% | |
| 252.01 | 254.70 | 250.36 | 253.58 | +0.05% | |
| 256.34 | 257.66 | 253.21 | 253.46 | -2.35% | |
| 260.26 | 263.31 | 259.14 | 259.57 | -1.35% | |
| 260.95 | 266.45 | 260.89 | 263.11 | +1.45% | |
| 259.34 | 261.56 | 257.99 | 259.34 | +0.57% | |
| 260.33 | 261.79 | 257.37 | 257.87 | +0.03% | |
| 260.12 | 261.47 | 257.76 | 257.80 | -1.07% | |
| 257.79 | 261.24 | 256.93 | 260.58 | +1.15% | |
| 260.36 | 261.26 | 256.23 | 257.62 | -1.60% | |
| 258.28 | 262.19 | 258.20 | 261.81 | +1.63% | |
| 259.33 | 259.81 | 256.95 | 257.62 | -0.99% | |
| 256.06 | 260.42 | 255.41 | 260.19 | +2.51% | |
| 254.13 | 256.94 | 253.56 | 253.83 | -0.28% | |
| 255.06 | 258.79 | 252.83 | 254.54 | -2.00% | |
| 261.76 | 266.57 | 259.65 | 259.74 | -0.54% | |
| 262.05 | 264.49 | 260.81 | 261.15 | +1.18% | |
| 260.72 | 262.66 | 257.86 | 258.10 | -1.27% | |
| 261.21 | 261.67 | 259.08 | 261.41 | +0.36% | |
| 257.50 | 261.24 | 255.46 | 260.48 | +1.81% | |
| 259.55 | 264.46 | 255.45 | 255.84 | -2.44% | |
| 266.92 | 268.10 | 261.35 | 262.23 | -2.76% | |
| 266.95 | 271.63 | 262.02 | 269.67 | +1.00% | |
| 272.09 | 272.37 | 266.20 | 267.00 | -2.95% | |
| 273.78 | 275.39 | 268.30 | 275.11 | +3.98% | |
| 264.65 | 266.92 | 263.12 | 264.59 | +0.77% | |
| 257.26 | 263.23 | 255.11 | 262.56 | -0.05% | |
| 264.07 | 266.88 | 260.99 | 262.68 | -0.53% | |
| 262.80 | 267.25 | 262.59 | 264.08 | -0.49% | |
| 270.29 | 271.47 | 261.93 | 265.38 | -3.28% | |
| 271.00 | 277.22 | 270.08 | 274.39 | +0.72% | |
| 263.25 | 272.61 | 263.25 | 272.42 | +4.27% | |
| 260.70 | 262.24 | 258.90 | 261.27 | +0.50% | |
| 254.38 | 260.65 | 254.33 | 259.97 | +2.14% | |
| 252.81 | 255.27 | 250.26 | 254.52 | +1.07% | |
| 250.53 | 252.49 | 249.37 | 251.83 | +0.04% | |
| 251.79 | 252.79 | 249.64 | 251.74 | -0.78% | |
| 248.87 | 254.32 | 247.29 | 253.73 | +1.53% | |
| 245.54 | 250.58 | 244.00 | 249.90 | +3.32% | |
| 241.42 | 244.78 | 238.89 | 241.86 | +0.99% | |
| 241.13 | 243.84 | 236.22 | 239.48 | -4.34% | |
| 252.39 | 256.09 | 250.06 | 250.35 | -2.38% | |
| 253.32 | 256.64 | 251.97 | 256.45 | +1.92% | |
| 249.87 | 251.87 | 249.00 | 251.61 | +1.19% | |
| 251.83 | 251.83 | 247.88 | 248.64 | -1.01% | |
| 254.15 | 254.16 | 249.38 | 251.17 | -0.12% | |
| 252.59 | 257.67 | 251.27 | 251.46 | +1.24% | |
| 249.05 | 249.26 | 246.65 | 248.37 | -0.78% | |
| 243.40 | 250.38 | 242.28 | 250.33 | +2.97% | |
| 237.66 | 243.75 | 236.50 | 243.12 | +2.18% | |
| 241.47 | 242.67 | 237.46 | 237.94 | -1.43% | |
| 237.74 | 241.78 | 236.82 | 241.38 | +0.74% | |
| 234.46 | 240.16 | 233.38 | 239.61 | +3.46% | |
| 234.86 | 237.10 | 230.98 | 231.60 | -0.83% | |
| 232.48 | 236.39 | 230.00 | 233.54 | +0.86% | |
| 226.47 | 232.39 | 224.65 | 231.55 | +4.04% | |
| 222.53 | 226.26 | 221.11 | 222.56 | +0.63% | |
| 221.65 | 222.21 | 218.29 | 221.17 | -0.22% | |
| 221.08 | 224.63 | 221.08 | 221.66 | -0.64% | |
| 221.83 | 224.86 | 221.83 | 223.09 | +0.58% | |
| 219.82 | 222.68 | 218.83 | 221.81 | +0.08% | |
| 219.14 | 221.94 | 218.29 | 221.63 | +0.94% | |
| 224.44 | 224.44 | 219.37 | 219.57 | -1.69% | |
| 220.32 | 225.27 | 217.54 | 223.34 | +2.84% | |
| 215.76 | 219.53 | 214.26 | 217.18 | +1.00% | |
| 216.94 | 218.26 | 214.45 | 215.02 | -2.71% | |
| 213.48 | 221.71 | 212.58 | 221.01 | +4.82% | |
| 211.90 | 214.63 | 209.77 | 210.84 | +0.72% | |
| 209.77 | 214.37 | 208.96 | 209.34 | -0.53% | |
| 208.02 | 212.27 | 206.29 | 210.46 | +1.57% | |
| 202.91 | 208.08 | 202.21 | 207.21 | +0.54% | |
| 207.40 | 208.18 | 204.81 | 206.09 | -0.57% | |
| 207.91 | 210.33 | 207.24 | 207.28 | -0.75% | |
| 212.61 | 214.49 | 208.52 | 208.85 | -1.87% | |
| 215.30 | 217.87 | 212.78 | 212.82 | -1.75% | |
| 216.40 | 217.82 | 214.55 | 216.60 | +1.01% | |
| 219.12 | 220.33 | 212.48 | 214.44 | -3.40% | |
| 224.74 | 224.97 | 221.03 | 221.98 | -1.16% | |
| 222.00 | 227.62 | 220.39 | 224.58 | +1.52% | |
| 217.55 | 222.69 | 216.88 | 221.21 | +1.77% | |
| 218.22 | 220.31 | 216.34 | 217.37 | +0.43% | |
| 216.01 | 217.30 | 213.57 | 216.45 | +0.42% | |
| 213.28 | 217.88 | 212.40 | 215.54 | +0.03% | |
| 214.97 | 217.96 | 213.49 | 215.47 | +0.78% | |
| 214.69 | 216.00 | 212.30 | 213.80 | +0.30% | |
| 214.71 | 216.69 | 211.26 | 213.15 | -0.24% | |
| 213.01 | 214.53 | 209.66 | 213.67 | -1.95% | |
| 219.00 | 221.14 | 216.62 | 217.92 | -0.27% | |
| 220.00 | 222.23 | 217.84 | 218.51 | -0.62% | |
| 215.60 | 219.97 | 214.24 | 219.87 | +1.51% | |
| 218.80 | 221.19 | 216.58 | 216.59 | -0.31% | |
| 213.36 | 218.19 | 209.51 | 217.26 | +2.32% | |
| 216.10 | 217.26 | 211.68 | 212.33 | -1.88% | |
| 216.19 | 218.18 | 215.19 | 216.40 | +1.03% | |
| 211.93 | 216.59 | 210.36 | 214.20 | +0.62% | |
| 215.48 | 216.30 | 212.75 | 212.88 | -1.70% | |
| 214.05 | 217.86 | 213.86 | 216.56 | +1.12% | |
| 215.25 | 216.35 | 212.88 | 214.16 | -1.01% | |
| 215.38 | 219.00 | 215.38 | 216.34 | +0.55% | |
| 216.14 | 218.57 | 214.46 | 215.15 | -0.47% | |
| 213.96 | 218.08 | 212.49 | 216.16 | +1.07% | |
| 217.12 | 217.18 | 212.40 | 213.87 | -2.00% | |
| 214.35 | 219.48 | 213.63 | 218.23 | +1.56% | |
| 213.81 | 215.93 | 213.00 | 214.88 | -0.10% | |
| 210.67 | 215.24 | 210.26 | 215.09 | +1.94% | |
| 214.03 | 214.32 | 208.30 | 210.99 | -1.65% | |
| 210.91 | 216.15 | 210.40 | 214.52 | +1.16% | |
| 210.00 | 212.34 | 209.28 | 212.07 | +0.73% | |
| 208.51 | 210.81 | 207.29 | 210.53 | +1.04% | |
| 206.05 | 208.50 | 205.93 | 208.36 | +0.64% | |
| 204.96 | 207.84 | 204.16 | 207.03 | +1.44% | |
| 206.05 | 206.84 | 203.42 | 204.10 | -1.56% | |
| 208.18 | 208.88 | 204.12 | 207.34 | +0.03% | |
| 204.55 | 209.05 | 203.42 | 207.27 | +2.25% | |
| 209.40 | 209.40 | 201.61 | 202.71 | -2.15% | |
| 205.08 | 207.21 | 203.99 | 207.16 | +1.20% | |
| 207.41 | 208.68 | 204.20 | 204.71 | -1.25% | |
| 207.84 | 210.30 | 207.11 | 207.31 | -0.22% | |
| 209.46 | 209.73 | 206.51 | 207.76 | +1.04% | |
| 204.06 | 207.08 | 203.33 | 205.62 | +0.76% | |
| 206.57 | 207.29 | 203.25 | 204.07 | -0.15% | |
| 207.01 | 207.53 | 204.20 | 204.38 | -1.39% | |
| 211.06 | 212.15 | 207.01 | 207.27 | -0.26% | |
| 206.99 | 210.17 | 206.99 | 207.81 | +0.80% | |
| 207.49 | 208.56 | 205.93 | 206.17 | +0.56% | |
| 203.51 | 208.12 | 203.03 | 205.03 | -0.27% | |
| 206.27 | 207.66 | 204.32 | 205.59 | -0.92% | |
| 207.07 | 210.38 | 206.20 | 207.50 | -0.09% | |
| 211.30 | 211.64 | 205.76 | 207.69 | -2.18% | |
| 211.29 | 212.84 | 207.47 | 212.32 | +0.33% | |
| 211.24 | 213.87 | 209.60 | 211.62 | -1.20% | |
| 214.35 | 215.13 | 210.38 | 214.18 | +0.27% | |
| 210.14 | 214.81 | 209.89 | 213.61 | +0.40% | |
| 213.51 | 214.72 | 211.25 | 212.76 | -0.82% | |
| 210.87 | 215.51 | 210.87 | 214.52 | +0.83% | |
| 210.90 | 213.85 | 210.00 | 212.76 | +1.64% | |
| 210.90 | 211.21 | 206.71 | 209.33 | -0.23% | |
| 206.00 | 210.35 | 205.04 | 209.82 | +1.78% | |
| 206.31 | 208.10 | 204.78 | 206.16 | -0.10% | |
| 204.71 | 206.57 | 201.22 | 206.37 | +1.55% | |
| 208.85 | 208.85 | 202.62 | 203.22 | -2.97% | |
| 212.00 | 213.64 | 205.30 | 209.43 | -1.36% | |
| 210.13 | 213.24 | 208.25 | 212.32 | +2.32% | |
| 206.44 | 207.73 | 204.16 | 207.51 | +0.46% | |
| 205.88 | 208.30 | 203.97 | 206.56 | +0.89% | |
| 201.00 | 206.17 | 198.48 | 204.73 | +1.78% | |
| 200.08 | 201.81 | 198.17 | 201.15 | +0.61% | |
| 207.00 | 208.59 | 199.17 | 199.94 | -3.67% | |
| 215.00 | 215.74 | 205.36 | 207.55 | -3.55% | |
| 212.44 | 216.75 | 210.58 | 215.19 | +3.90% | |
| 201.86 | 208.44 | 201.83 | 207.12 | +2.65% | |
| 201.10 | 204.14 | 199.50 | 201.77 | +0.50% | |
| 199.95 | 202.35 | 198.22 | 200.76 | +0.89% | |
| 197.36 | 199.20 | 196.52 | 198.99 | +0.30% | |
| 198.81 | 200.04 | 196.10 | 198.39 | +0.54% | |
| 194.00 | 198.33 | 193.00 | 197.33 | +1.31% | |
| 196.00 | 196.25 | 192.67 | 194.77 | -0.64% | |
| 194.63 | 196.83 | 194.45 | 196.02 | +1.22% | |
| 194.34 | 194.84 | 191.63 | 193.65 | -0.83% | |
| 192.59 | 195.49 | 191.13 | 195.28 | +0.84% | |
| 194.40 | 196.09 | 191.56 | 193.66 | +0.06% | |
| 191.50 | 196.04 | 191.50 | 193.55 | +0.66% | |
| 195.05 | 195.73 | 191.80 | 192.28 | -1.63% | |
| 197.75 | 198.85 | 195.04 | 195.47 | -0.28% | |
| 197.17 | 200.20 | 194.56 | 196.02 | -0.82% | |
| 208.53 | 210.10 | 197.00 | 197.65 | -5.28% | |
| 208.88 | 210.73 | 205.15 | 208.66 | -1.67% | |
| 210.84 | 215.00 | 210.27 | 212.21 | +0.53% | |
| 208.01 | 211.49 | 207.51 | 211.10 | +1.85% | |
| 208.53 | 210.10 | 206.82 | 207.27 | -0.31% | |
| 204.30 | 209.46 | 204.30 | 207.92 | +1.14% | |
| 202.37 | 206.49 | 201.31 | 205.57 | +0.86% | |
| 207.04 | 208.35 | 203.13 | 203.82 | -2.08% | |
| 208.75 | 209.83 | 208.09 | 208.15 | -0.45% | |
| 209.22 | 209.69 | 208.15 | 209.10 | +0.21% | |
| 208.51 | 209.40 | 207.16 | 208.66 | +0.41% | |
| 208.73 | 209.95 | 207.39 | 207.80 | -0.60% | |
| 209.55 | 210.10 | 208.85 | 209.05 | -0.24% | |
| 208.20 | 210.35 | 208.17 | 209.55 | +0.61% | |
| 203.87 | 208.33 | 203.55 | 208.28 | +1.60% | |
| 204.97 | 206.44 | 203.57 | 205.00 | +0.03% | |
| 208.36 | 208.36 | 203.71 | 204.93 | -1.98% | |
| 208.35 | 209.77 | 206.64 | 209.08 | -0.21% | |
| 210.74 | 212.76 | 208.40 | 209.51 | -1.15% | |
| 208.36 | 211.99 | 207.73 | 211.94 | +2.30% | |
| 207.65 | 207.88 | 206.40 | 207.18 | +0.17% | |
| 202.23 | 207.73 | 201.71 | 206.82 | +2.80% | |
| 201.13 | 202.59 | 199.97 | 201.19 | +0.07% | |
| 201.00 | 203.28 | 200.62 | 201.05 | +0.09% | |
| 203.89 | 203.89 | 199.26 | 200.87 | -0.69% | |
| 206.47 | 206.47 | 201.82 | 202.27 | -1.99% | |
| 208.99 | 210.42 | 206.27 | 206.37 | -1.08% | |
| 209.25 | 211.13 | 206.97 | 208.62 | -0.14% | |
| 210.03 | 210.39 | 208.52 | 208.91 | -0.52% | |
| 212.65 | 213.58 | 209.87 | 210.00 | -1.40% | |
| 214.00 | 215.37 | 212.75 | 212.98 | -0.42% | |
| 212.60 | 215.03 | 212.55 | 213.87 | +0.57% | |
| 212.86 | 214.51 | 212.46 | 212.65 | +0.13% | |
| 215.05 | 215.20 | 212.32 | 212.37 | -0.91% | |
| 213.34 | 215.89 | 212.01 | 214.32 | +1.22% | |
| 211.81 | 213.05 | 210.36 | 211.74 | +0.86% | |
| 210.50 | 212.57 | 208.34 | 209.93 | -0.01% | |
| 209.95 | 212.11 | 209.21 | 209.96 | +0.36% | |
| 215.20 | 215.44 | 208.29 | 209.21 | -2.38% | |
| 212.21 | 215.07 | 211.32 | 214.30 | +1.49% | |
| 209.58 | 211.75 | 207.97 | 211.16 | +0.93% | |
| 207.29 | 209.54 | 206.70 | 209.21 | +0.89% | |
| 204.87 | 207.59 | 203.31 | 207.36 | +1.70% | |
| 200.72 | 204.85 | 200.38 | 203.89 | +0.79% | |
| 199.32 | 203.16 | 199.00 | 202.29 | +2.16% | |
| 202.00 | 202.74 | 194.71 | 198.01 | +1.67% | |
| 195.84 | 197.45 | 194.48 | 194.75 | -0.26% | |
| 192.20 | 195.42 | 191.43 | 195.26 | +2.10% | |
| 191.67 | 192.04 | 188.15 | 191.25 | -0.14% | |
| 191.21 | 192.22 | 190.08 | 191.52 | -0.19% | |
| 190.91 | 193.01 | 190.86 | 191.88 | +0.99% | |
| 189.80 | 190.40 | 188.08 | 190.00 | -0.45% | |
| 192.37 | 193.07 | 190.15 | 190.85 | -1.22% | |
| 193.01 | 193.80 | 191.86 | 193.20 | +0.01% | |
| 193.87 | 194.83 | 193.06 | 193.19 | -0.65% | |
| 196.11 | 196.11 | 193.60 | 194.46 | -0.17% | |
| 193.96 | 194.96 | 191.87 | 194.79 | +0.54% | |
| 195.29 | 195.29 | 193.69 | 193.74 | -0.03% | |
| 196.12 | 196.57 | 193.03 | 193.79 | -1.06% | |
| 195.02 | 196.74 | 194.28 | 195.87 | +0.51% | |
| 197.10 | 199.14 | 194.68 | 194.88 | -2.76% | |
| 206.07 | 206.50 | 198.14 | 200.42 | -4.34% | |
| 206.57 | 209.91 | 206.33 | 209.52 | +1.89% | |
| 204.49 | 206.69 | 203.28 | 205.64 | -0.01% | |
| 209.26 | 210.39 | 205.36 | 205.67 | -1.59% | |
| 212.89 | 213.24 | 208.23 | 208.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ALL chart for longer ranges.