The Allstate Corporation (ALLS) Price History
Daily open, high, low, close and volume for The Allstate Corporation (ALLS) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €205.60 | €206.20 | €204.90 | €206.20 | 0 |
| 2026-10-08 | €200.10 | €202.50 | €199.40 | €202.50 | 0 |
| 2026-10-07 | €200.60 | €201.90 | €200.60 | €201.20 | 0 |
| 2026-10-06 | €201.30 | €201.30 | €198.70 | €198.70 | 0 |
| 2026-10-05 | €200.10 | €200.60 | €199.75 | €199.75 | 0 |
| 2026-10-02 | €199.25 | €200.90 | €198.45 | €198.75 | 0 |
| 2026-10-01 | €195.75 | €198.30 | €195.75 | €198.30 | 0 |
| 2026-09-30 | €199.45 | €199.45 | €197.30 | €197.30 | 0 |
| 2026-09-29 | €201.10 | €201.60 | €198.75 | €198.75 | 0 |
| 2026-09-28 | €200.10 | €201.40 | €200.00 | €201.10 | 0 |
| 2026-09-25 | €200.10 | €201.10 | €200.10 | €200.90 | 0 |
| 2026-09-24 | €199.75 | €201.80 | €199.75 | €201.80 | 0 |
| 2026-09-23 | €201.50 | €201.60 | €201.30 | €201.60 | 0 |
| 2026-09-22 | €211.80 | €211.80 | €200.80 | €200.80 | 0 |
| 2026-09-21 | €217.90 | €218.40 | €217.10 | €217.10 | 0 |
| 2026-09-18 | €220.60 | €220.60 | €217.50 | €217.50 | 0 |
| 2026-09-17 | €221.80 | €222.40 | €220.10 | €220.10 | 0 |
| 2026-09-16 | €223.30 | €223.60 | €221.80 | €221.80 | 0 |
| 2026-09-15 | €223.00 | €223.80 | €222.00 | €222.00 | 0 |
| 2026-09-14 | €220.20 | €223.70 | €220.20 | €221.70 | 0 |
| 2026-09-11 | €217.90 | €219.50 | €217.60 | €217.60 | 0 |
| 2026-09-10 | €218.80 | €220.70 | €217.60 | €217.60 | 0 |
| 2026-09-09 | €217.80 | €223.50 | €216.50 | €218.30 | 48 |
| 2026-09-08 | €222.00 | €222.00 | €219.60 | €219.60 | 0 |
| 2026-09-07 | €222.90 | €222.90 | €222.10 | €222.10 | 0 |
| 2026-09-04 | €226.10 | €226.30 | €222.90 | €222.90 | 0 |
| 2026-09-03 | €223.70 | €227.90 | €223.70 | €227.90 | 0 |
| 2026-09-02 | €223.10 | €224.20 | €222.50 | €224.20 | 0 |
| 2026-09-01 | €222.10 | €224.70 | €221.30 | €222.90 | 0 |
| 2026-08-31 | €223.90 | €224.20 | €222.70 | €222.70 | 0 |
| 2026-08-28 | €221.30 | €221.30 | €221.30 | €221.30 | 0 |
| 2026-08-27 | €225.00 | €225.00 | €221.30 | €221.30 | 0 |
| 2026-08-26 | €221.10 | €223.50 | €220.90 | €223.50 | 0 |
| 2026-08-25 | €223.70 | €224.10 | €221.00 | €221.00 | 0 |
| 2026-08-24 | €217.40 | €222.60 | €217.20 | €222.60 | 0 |
| 2026-08-21 | €217.90 | €219.20 | €217.90 | €219.10 | 0 |
| 2026-08-20 | €221.70 | €221.70 | €218.70 | €221.00 | 0 |
| 2026-08-19 | €225.40 | €225.40 | €224.90 | €224.90 | 0 |
| 2026-08-18 | €222.90 | €228.00 | €222.80 | €228.00 | 0 |
| 2026-08-17 | €225.40 | €225.40 | €224.00 | €224.10 | 0 |
| 2026-08-14 | €225.90 | €225.90 | €224.60 | €224.60 | 0 |
| 2026-08-13 | €222.40 | €223.70 | €222.40 | €223.70 | 0 |
| 2026-08-12 | €227.40 | €227.50 | €224.30 | €224.30 | 0 |
| 2026-08-11 | €233.60 | €233.60 | €230.90 | €231.40 | 0 |
| 2026-08-10 | €231.30 | €234.90 | €230.30 | €234.90 | 0 |
| 2026-08-07 | €238.50 | €238.60 | €231.50 | €231.50 | 0 |
| 2026-08-06 | €233.00 | €235.90 | €231.10 | €235.90 | 0 |
| 2026-08-05 | €228.10 | €229.10 | €227.10 | €228.50 | 0 |
| 2026-08-04 | €228.90 | €229.70 | €226.50 | €226.50 | 0 |
| 2026-08-03 | €227.00 | €229.80 | €227.00 | €228.60 | 0 |
| 2026-07-31 | €230.30 | €232.00 | €229.90 | €231.70 | 0 |
| 2026-07-30 | €240.00 | €240.60 | €228.00 | €228.00 | 0 |
| 2026-07-29 | €239.90 | €242.90 | €238.10 | €242.90 | 0 |
| 2026-07-28 | €231.40 | €237.00 | €231.10 | €237.00 | 0 |
| 2026-07-27 | €228.20 | €230.30 | €227.30 | €230.30 | 0 |
| 2026-07-24 | €224.00 | €228.40 | €223.70 | €228.40 | 0 |
| 2026-07-23 | €219.70 | €224.20 | €219.70 | €224.20 | 0 |
| 2026-07-22 | €220.30 | €221.30 | €219.60 | €219.60 | 0 |
| 2026-07-21 | €221.30 | €222.40 | €220.10 | €220.10 | 0 |
| 2026-07-20 | €218.30 | €222.00 | €217.70 | €222.00 | 0 |
| 2026-07-17 | €210.90 | €218.40 | €210.90 | €218.40 | 0 |
| 2026-07-16 | €208.80 | €212.00 | €208.70 | €212.00 | 0 |
| 2026-07-15 | €217.90 | €217.90 | €210.00 | €210.30 | 0 |
| 2026-07-14 | €224.70 | €224.70 | €221.20 | €221.20 | 0 |
| 2026-07-13 | €220.50 | €222.10 | €220.50 | €221.60 | 0 |
| 2026-07-10 | €217.40 | €219.30 | €217.40 | €218.90 | 0 |
| 2026-07-09 | €219.90 | €220.00 | €218.60 | €218.60 | 0 |
| 2026-07-08 | €219.30 | €222.10 | €218.50 | €221.40 | 177 |
| 2026-07-07 | €217.40 | €223.40 | €217.40 | €223.40 | 0 |
| 2026-07-06 | €218.00 | €218.00 | €216.70 | €216.70 | 0 |
| 2026-07-03 | €219.10 | €219.10 | €217.50 | €217.50 | 0 |
| 2026-07-02 | €212.90 | €216.70 | €212.90 | €216.70 | 0 |
| 2026-07-01 | €207.90 | €212.70 | €207.90 | €212.70 | 0 |
| 2026-06-30 | €210.60 | €212.30 | €210.60 | €211.20 | 0 |
| 2026-06-29 | €210.60 | €211.10 | €208.20 | €210.40 | 0 |
| 2026-06-26 | €204.50 | €207.90 | €202.50 | €207.90 | 45 |
| 2026-06-25 | €205.80 | €207.00 | €205.20 | €206.30 | 0 |
| 2026-06-24 | €203.60 | €208.00 | €203.60 | €208.00 | 0 |
| 2026-06-23 | €193.40 | €201.80 | €193.40 | €201.80 | 4 |
| 2026-06-22 | €192.95 | €196.55 | €192.95 | €196.55 | 0 |
| 2026-06-19 | €193.00 | €193.00 | €192.45 | €192.70 | 0 |
| 2026-06-18 | €193.45 | €194.05 | €190.45 | €190.45 | 0 |
| 2026-06-17 | €192.35 | €192.35 | €191.40 | €191.80 | 0 |
| 2026-06-16 | €191.60 | €193.20 | €190.55 | €193.20 | 0 |
| 2026-06-15 | €192.85 | €192.85 | €189.10 | €190.90 | 0 |
| 2026-06-12 | €190.70 | €190.85 | €189.40 | €190.85 | 0 |
| 2026-06-11 | €194.35 | €195.05 | €192.35 | €192.35 | 0 |
| 2026-06-10 | €186.60 | €194.65 | €186.60 | €194.65 | 0 |
| 2026-06-09 | €186.50 | €189.20 | €185.95 | €189.20 | 0 |
| 2026-06-08 | €191.15 | €191.35 | €187.25 | €187.25 | 9 |
| 2026-06-05 | €181.05 | €189.90 | €181.05 | €189.90 | 0 |
| 2026-06-04 | €180.65 | €182.35 | €180.25 | €181.65 | 4 |
| 2026-06-03 | €181.80 | €181.80 | €180.70 | €181.35 | 0 |
| 2026-06-02 | €178.20 | €180.25 | €177.35 | €180.25 | 2 |
| 2026-06-01 | €175.45 | €178.45 | €174.70 | €178.45 | 5 |
| 2026-05-29 | €179.50 | €179.50 | €179.50 | €179.50 | 0 |
| 2026-05-28 | €179.90 | €179.90 | €179.50 | €179.50 | 0 |
| 2026-05-27 | €183.15 | €183.75 | €181.30 | €181.30 | 0 |
| 2026-05-26 | €184.95 | €186.95 | €184.70 | €184.70 | 0 |
| 2026-05-25 | €187.50 | €187.75 | €187.50 | €187.60 | 0 |
| 2026-05-22 | €184.85 | €186.00 | €184.85 | €186.00 | 0 |
| 2026-05-21 | €190.85 | €191.30 | €186.20 | €186.20 | 0 |
| 2026-05-20 | €193.70 | €193.80 | €191.40 | €191.40 | 0 |
| 2026-05-19 | €189.90 | €195.50 | €189.90 | €195.50 | 0 |
| 2026-05-18 | €187.25 | €189.65 | €186.60 | €189.65 | 0 |
| 2026-05-15 | €185.60 | €187.50 | €185.10 | €187.50 | 0 |
| 2026-05-14 | €182.75 | €185.50 | €182.75 | €184.25 | 0 |
| 2026-05-13 | €183.75 | €183.80 | €182.60 | €182.70 | 0 |
| 2026-05-12 | €181.50 | €184.30 | €181.50 | €184.30 | 0 |
| 2026-05-11 | €180.90 | €182.00 | €180.65 | €182.00 | 0 |
| 2026-05-08 | €182.15 | €183.15 | €181.05 | €181.05 | 0 |
| 2026-05-07 | €183.05 | €183.25 | €179.85 | €180.75 | 0 |
| 2026-05-06 | €187.60 | €188.40 | €186.55 | €187.15 | 19 |
| 2026-05-05 | €189.00 | €189.00 | €186.50 | €186.50 | 0 |
| 2026-05-04 | €184.65 | €186.15 | €184.40 | €186.15 | 0 |
| 2026-04-30 | €181.20 | €184.35 | €180.60 | €184.35 | 0 |
| 2026-04-29 | €185.35 | €185.60 | €183.20 | €183.20 | 0 |
| 2026-04-28 | €183.30 | €185.95 | €183.25 | €185.95 | 0 |
| 2026-04-27 | €180.85 | €184.40 | €180.00 | €184.40 | 0 |
| 2026-04-24 | €184.60 | €184.65 | €183.90 | €183.90 | 0 |
| 2026-04-23 | €183.00 | €184.30 | €182.90 | €184.30 | 0 |
| 2026-04-22 | €185.25 | €185.25 | €182.35 | €182.35 | 0 |
| 2026-04-21 | €182.90 | €184.05 | €182.90 | €183.90 | 0 |
| 2026-04-20 | €182.65 | €184.10 | €182.65 | €184.10 | 0 |
| 2026-04-17 | €182.15 | €182.85 | €181.20 | €182.85 | 0 |
| 2026-04-16 | €185.10 | €185.10 | €180.90 | €180.90 | 0 |
| 2026-04-15 | €182.35 | €182.90 | €181.85 | €182.90 | 0 |
| 2026-04-14 | €182.70 | €182.90 | €181.30 | €182.40 | 0 |
| 2026-04-13 | €179.55 | €181.10 | €179.55 | €181.10 | 0 |
| 2026-04-10 | €183.30 | €183.30 | €179.45 | €179.45 | 0 |
| 2026-04-09 | €181.90 | €182.40 | €180.50 | €182.40 | 0 |
| 2026-04-08 | €182.25 | €182.35 | €180.55 | €180.55 | 56 |
| 2026-04-07 | €180.55 | €181.10 | €180.10 | €181.10 | 0 |
| 2026-04-02 | €174.90 | €178.70 | €174.90 | €178.70 | 0 |
| 2026-04-01 | €180.05 | €180.05 | €177.05 | €177.05 | 0 |
| 2026-03-31 | €182.15 | €182.30 | €179.20 | €179.20 | 0 |
| 2026-03-30 | €177.10 | €181.20 | €176.75 | €181.20 | 0 |
| 2026-03-27 | €180.00 | €180.00 | €178.95 | €178.95 | 0 |
| 2026-03-26 | €176.70 | €179.00 | €176.30 | €178.70 | 0 |
| 2026-03-25 | €179.45 | €179.45 | €177.40 | €178.30 | 0 |
| 2026-03-24 | €179.70 | €180.85 | €179.10 | €180.75 | 0 |
| 2026-03-23 | €176.65 | €179.40 | €176.65 | €178.70 | 0 |
| 2026-03-20 | €176.55 | €178.40 | €175.65 | €178.40 | 0 |
| 2026-03-19 | €178.40 | €179.20 | €177.20 | €177.20 | 2 |
| 2026-03-18 | €180.90 | €180.90 | €178.70 | €178.70 | 0 |
| 2026-03-17 | €180.35 | €182.15 | €179.95 | €179.95 | 0 |
| 2026-03-16 | €181.30 | €182.05 | €180.45 | €182.05 | 0 |
| 2026-03-13 | €178.20 | €182.15 | €178.20 | €182.15 | 0 |
| 2026-03-12 | €177.30 | €179.75 | €177.20 | €179.30 | 0 |
| 2026-03-11 | €178.60 | €179.00 | €177.00 | €178.50 | 0 |
| 2026-03-10 | €179.25 | €180.00 | €178.65 | €180.00 | 0 |
| 2026-03-09 | €183.00 | €183.10 | €179.15 | €179.20 | 86 |
| 2026-03-06 | €182.50 | €182.75 | €180.90 | €180.90 | 0 |
| 2026-03-05 | €183.75 | €184.15 | €182.00 | €182.00 | 0 |
| 2026-03-04 | €183.45 | €183.90 | €183.45 | €183.80 | 0 |
| 2026-03-03 | €180.75 | €182.40 | €180.75 | €182.40 | 2 |
| 2026-03-02 | €179.40 | €182.05 | €179.40 | €181.95 | 6 |
| 2026-02-27 | €179.70 | €179.70 | €179.70 | €179.70 | 0 |
| 2026-02-26 | €176.80 | €179.70 | €176.80 | €179.70 | 0 |
| 2026-02-25 | €178.00 | €178.70 | €176.00 | €176.00 | 0 |
| 2026-02-24 | €175.15 | €175.65 | €174.80 | €175.65 | 0 |
| 2026-02-23 | €173.80 | €174.90 | €173.80 | €174.85 | 0 |
| 2026-02-20 | €173.15 | €173.40 | €172.80 | €173.35 | 0 |
| 2026-02-19 | €177.55 | €177.55 | €172.50 | €172.50 | 0 |
| 2026-02-18 | €179.05 | €180.10 | €174.50 | €174.50 | 0 |
| 2026-02-17 | €175.75 | €178.00 | €175.25 | €178.00 | 3 |
| 2026-02-16 | €175.35 | €175.65 | €175.35 | €175.40 | 0 |
| 2026-02-13 | €174.10 | €174.10 | €173.50 | €173.50 | 0 |
| 2026-02-12 | €173.05 | €173.40 | €172.55 | €173.15 | 0 |
| 2026-02-11 | €169.15 | €169.80 | €168.65 | €169.15 | 0 |
| 2026-02-10 | €167.95 | €168.65 | €167.95 | €168.45 | 0 |
| 2026-02-09 | €175.40 | €175.40 | €172.10 | €172.10 | 0 |
| 2026-02-06 | €182.40 | €183.35 | €178.30 | €178.30 | 0 |
| 2026-02-05 | €177.70 | €182.85 | €176.55 | €181.55 | 219 |
| 2026-02-04 | €170.90 | €173.30 | €170.90 | €173.30 | 0 |
| 2026-02-03 | €169.95 | €171.50 | €169.95 | €171.50 | 0 |
| 2026-02-02 | €166.70 | €169.85 | €166.70 | €169.85 | 0 |
| 2026-01-30 | €165.65 | €167.00 | €165.65 | €165.65 | 0 |
| 2026-01-29 | €164.85 | €166.35 | €164.85 | €165.85 | 0 |
| 2026-01-28 | €162.55 | €164.85 | €162.25 | €164.85 | 0 |
| 2026-01-27 | €165.15 | €165.15 | €161.30 | €161.30 | 0 |
| 2026-01-26 | €163.50 | €164.15 | €162.55 | €164.15 | 0 |
| 2026-01-23 | €166.40 | €166.40 | €163.55 | €163.55 | 0 |
| 2026-01-22 | €165.90 | €165.90 | €164.85 | €165.40 | 0 |
| 2026-01-21 | €165.50 | €165.50 | €164.05 | €164.05 | 0 |
| 2026-01-20 | €162.30 | €165.70 | €162.30 | €165.70 | 0 |
| 2026-01-19 | €164.30 | €164.45 | €163.85 | €164.20 | 0 |
| 2026-01-16 | €168.65 | €168.65 | €166.55 | €166.55 | 0 |
| 2026-01-15 | €169.35 | €171.00 | €168.35 | €170.00 | 0 |
| 2026-01-14 | €169.45 | €174.15 | €169.45 | €169.75 | 0 |
| 2026-01-13 | €178.80 | €179.10 | €177.50 | €177.50 | 0 |
| 2026-01-12 | €181.25 | €181.75 | €177.15 | €177.15 | 0 |
| 2026-01-09 | €181.30 | €184.10 | €181.30 | €184.10 | 0 |
| 2026-01-08 | €177.05 | €180.00 | €177.05 | €180.00 | 0 |
| 2026-01-07 | €178.85 | €179.10 | €178.65 | €179.10 | 0 |
| 2026-01-06 | €175.25 | €175.25 | €174.90 | €175.00 | 0 |
| 2026-01-05 | €174.50 | €174.90 | €173.10 | €173.60 | 0 |
| 2026-01-02 | €177.40 | €178.95 | €173.45 | €173.45 | 0 |
| 2025-12-30 | €177.15 | €177.40 | €177.15 | €177.35 | 0 |
| 2025-12-29 | €176.35 | €177.45 | €176.35 | €177.45 | 0 |
| 2025-12-23 | €175.80 | €177.70 | €175.60 | €177.70 | 0 |
| 2025-12-22 | €175.20 | €175.75 | €173.75 | €175.75 | 0 |
| 2025-12-19 | €174.90 | €175.25 | €174.25 | €175.25 | 0 |
| 2025-12-18 | €178.15 | €178.60 | €175.50 | €175.50 | 0 |
| 2025-12-17 | €178.90 | €179.20 | €178.10 | €178.10 | 0 |
| 2025-12-16 | €178.65 | €179.15 | €178.65 | €178.65 | 0 |
| 2025-12-15 | €177.05 | €178.40 | €176.60 | €178.40 | 0 |
| 2025-12-12 | €176.55 | €176.80 | €176.40 | €176.40 | 0 |
| 2025-12-11 | €171.90 | €176.05 | €171.20 | €176.05 | 0 |
| 2025-12-10 | €172.85 | €173.20 | €172.70 | €173.20 | 0 |
| 2025-12-09 | €172.80 | €173.95 | €172.40 | €173.40 | 0 |
| 2025-12-08 | €173.60 | €174.70 | €173.05 | €173.60 | 0 |
| 2025-12-05 | €177.00 | €177.60 | €174.75 | €174.75 | 2 |
| 2025-12-04 | €179.00 | €179.40 | €178.85 | €179.35 | 0 |
| 2025-12-03 | €179.80 | €179.80 | €178.45 | €178.45 | 0 |
| 2025-12-02 | €180.65 | €181.20 | €180.65 | €181.05 | 0 |
| 2025-12-01 | €183.15 | €183.55 | €182.55 | €182.55 | 0 |
| 2025-11-28 | €184.95 | €185.20 | €184.95 | €184.95 | 0 |
| 2025-11-27 | €184.60 | €184.70 | €184.40 | €184.40 | 0 |
| 2025-11-26 | €184.10 | €185.15 | €183.95 | €185.15 | 0 |
| 2025-11-25 | €184.20 | €184.85 | €183.70 | €184.85 | 0 |
| 2025-11-24 | €186.35 | €186.35 | €185.70 | €186.30 | 0 |
| 2025-11-21 | €183.90 | €186.45 | €183.90 | €186.45 | 0 |
| 2025-11-20 | €183.35 | €183.55 | €182.90 | €183.55 | 0 |
| 2025-11-19 | €181.40 | €182.50 | €181.40 | €181.40 | 0 |
| 2025-11-18 | €179.90 | €182.05 | €179.45 | €181.10 | 25 |
| 2025-11-17 | €185.05 | €185.15 | €182.40 | €182.40 | 0 |
| 2025-11-14 | €181.35 | €183.55 | €181.00 | €183.55 | 0 |
| 2025-11-13 | €180.50 | €180.90 | €180.10 | €180.50 | 0 |
| 2025-11-12 | €179.10 | €179.45 | €179.10 | €179.45 | 0 |
| 2025-11-11 | €176.25 | €178.35 | €176.20 | €178.35 | 0 |
| 2025-11-10 | €174.80 | €175.65 | €174.30 | €175.65 | 34 |
| 2025-11-07 | €171.85 | €174.70 | €171.05 | €174.70 | 0 |
| 2025-11-06 | €172.70 | €174.70 | €170.85 | €170.85 | 0 |
| 2025-11-05 | €170.05 | €170.35 | €170.00 | €170.25 | 0 |
| 2025-11-04 | €164.70 | €167.65 | €164.55 | €167.55 | 0 |
| 2025-11-03 | €165.85 | €166.60 | €165.85 | €166.35 | 0 |
| 2025-10-31 | €166.35 | €166.35 | €165.95 | €166.20 | 0 |
| 2025-10-30 | €163.50 | €166.35 | €163.20 | €166.35 | 0 |
| 2025-10-29 | €164.00 | €164.40 | €162.70 | €162.70 | 0 |
| 2025-10-28 | €165.60 | €166.25 | €164.65 | €164.95 | 0 |
| 2025-10-27 | €167.20 | €167.20 | €165.30 | €165.30 | 0 |
| 2025-10-24 | €167.80 | €167.80 | €166.35 | €166.35 | 0 |
| 2025-10-23 | €167.90 | €169.00 | €167.40 | €167.40 | 0 |
| 2025-10-22 | €167.00 | €167.65 | €167.00 | €167.00 | 0 |
| 2025-10-21 | €167.00 | €167.70 | €166.95 | €167.60 | 0 |
| 2025-10-20 | €170.90 | €170.90 | €166.30 | €166.30 | 0 |
| 2025-10-17 | €166.35 | €167.70 | €165.05 | €167.70 | 0 |
| 2025-10-16 | €172.75 | €172.75 | €167.20 | €167.20 | 0 |
| 2025-10-15 | €180.45 | €180.90 | €171.95 | €171.95 | 0 |
| 2025-10-14 | €178.75 | €179.30 | €177.35 | €179.30 | 0 |
| 2025-10-13 | €177.45 | €179.00 | €177.15 | €177.45 | 0 |
| 2025-10-10 | €180.80 | €181.00 | €178.35 | €178.35 | 0 |
| 2025-10-09 | €182.85 | €183.60 | €181.30 | €181.30 | 0 |