stockNYSE: ALL • 28 Days Updates
Allstate Corporation (The) (ALL)
Showing Closing Date Range from Sep 9 to Oct 7, 2026.
Allstate (ALL) is a major property and casualty insurance company, listed on NYSE Stocks. Shares last closed at $223.95, moving +0.94% over the past week and -11.68% across 28 days. Longer term, the stock is -9.93% over 3 months, +6.14% over 6 months and +5.74% over 12 months. Insurance peers NP (Neptune Insurance) (-11.89%), RGA (Reinsurance Group of America) (+2.65%), AIG (American International Group . New) (+0.84%), PLGO (Pelagos Insurance Capital) (-4.34%) and MRSH (Marsh McLennan) (-1.80%) moved over the same 28-day stretch, for comparison.
Investor Relations:allstate.com
Price & Performance Trajectory
Allstate Corporation (The)NYSE: ALL
Latest Close
$223.95
28 Days Updates Trajectory
Showing Closing Date Range from Sep 9 to Oct 7, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesALL session performance
✓ Latest Close USD
$223.95
Latest session close
$-29.63vs period start
Period Return % % GAIN
-11.68%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$258.76 / $219.51
Period range envelope
$39.25channel spread
Total Volume SHARES
48.58M
Period turnover
Avg: 2.43M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | $223.95 | -0.14% | $225.80 | $223.53 | 1.66M |
| Oct 06, 2026 | $224.27 | -0.20% | $225.22 | $222.22 | 1.81M |
| Oct 05, 2026 | $224.71 | +0.43% | $225.31 | $219.51 | 1.82M |
| Oct 02, 2026 | $223.74 | -0.30% | $224.80 | $221.84 | 1.85M |
| Oct 01, 2026 | $224.41 | +1.15% | $225.33 | $220.59 | 2.94M |
| Sep 30, 2026 | $221.86 | -1.58% | $225.59 | $221.81 | 3.88M |
| Sep 29, 2026 | $225.42 | -0.94% | $227.05 | $224.21 | 4.10M |
| Sep 28, 2026 | $227.55 | -0.02% | $229.61 | $225.82 | 1.73M |
| Sep 25, 2026 | $227.60 | +0.19% | $229.90 | $225.58 | 1.72M |
| Sep 23, 2026 | $225.66 | -1.67% | $232.78 | $225.62 | 4.13M |
| Sep 22, 2026 | $229.50 | -5.50% | $242.16 | $227.29 | 5.24M |
| Sep 21, 2026 | $242.86 | -2.79% | $251.50 | $241.53 | 2.35M |
| Sep 18, 2026 | $249.83 | -0.94% | $251.41 | $247.78 | 3.80M |
| Sep 17, 2026 | $252.21 | -1.04% | $254.83 | $250.74 | 1.48M |
| Sep 16, 2026 | $254.85 | -0.92% | $257.99 | $253.47 | 1.43M |
Page 1 of 2