The Allstate Corporation (ALL) Stock Price History
Historical prices from 1993 to 2026
- 1M
- +13.6%
- 3M
- -7.4%
- YTD
- +25.0%
- 1Y
- +28.7%
- 3Y
- +25.0%
- 5Y
- +16.8%
Loading 10-year price history...
ALL Historical Performance
ALL Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +11.4%
- 2003 annual price return
- +13.3%
- 2004 annual price return
- +19.0%
- 2005 annual price return
- +5.6%
- 2006 annual price return
- +19.0%
- 2007 annual price return
- -20.0%
- 2008 annual price return
- -36.0%
- 2009 annual price return
- -9.7%
- 2010 annual price return
- +4.8%
- 2011 annual price return
- -15.0%
- 2012 annual price return
- +44.8%
- 2013 annual price return
- +32.5%
- 2014 annual price return
- +31.2%
- 2015 annual price return
- -11.5%
- 2016 annual price return
- +22.2%
- 2017 annual price return
- +41.2%
- 2018 annual price return
- -18.9%
- 2019 annual price return
- +37.7%
- 2020 annual price return
- -2.6%
- 2021 annual price return
- +8.9%
- 2022 annual price return
- +14.7%
- 2023 annual price return
- +2.4%
- 2024 annual price return
- +34.1%
- 2025 annual price return
- +8.4%
- 2026 annual price return
- +12.6%
ALL Stock Price Trajectory (1993–2026)
As of November 8, 2026, The Allstate Corporation (ALL) trades at $254.81, representing a +28.7% return over the past year. The stock has delivered a +133.6% total return over five years (+16.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $280.96 on November 5, 2026. From this peak, ALL has corrected -9.3%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers PGR (+8.7% 1Y), TRV (+43.1% 1Y), and HIG (+4.7% 1Y), ALL has underperformed the peer group average. Compare ALL vs PGR →
ALL Historical Price Data · from 1993
Rows 1–50 of 8,416| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 259.13 | 262.54 | 254.77 | 254.81 | 2.16M | -4.47% |
| 2026-11-05 | 275.11 | 280.96 | 266.31 | 266.72 | 3.33M | -0.87% |
| 2026-11-04 | 265.70 | 270.69 | 262.55 | 269.06 | 2.01M | +2.89% |
| 2026-11-03 | 261.05 | 263.04 | 260.01 | 261.50 | 1.77M | -0.94% |
| 2026-11-02 | 259.29 | 264.81 | 259.29 | 263.99 | 1.34M | +1.59% |
| 2026-10-30 | 261.06 | 262.82 | 259.33 | 259.87 | 1.52M | +1.54% |
| 2026-10-29 | 254.49 | 256.83 | 252.00 | 255.92 | 1.22M | +2.29% |
| 2026-10-28 | 250.67 | 252.41 | 249.21 | 250.20 | 1.45M | -0.60% |
| 2026-10-27 | 254.33 | 255.74 | 249.90 | 251.71 | 1.31M | -1.66% |
| 2026-10-26 | 254.99 | 257.57 | 254.47 | 255.95 | 1.24M | +1.09% |
| 2026-10-23 | 257.73 | 259.37 | 252.94 | 253.19 | 1.15M | -2.28% |
| 2026-10-22 | 252.86 | 259.25 | 252.27 | 259.10 | 1.36M | +3.21% |
| 2026-10-21 | 250.58 | 252.05 | 247.89 | 251.04 | 1.62M | +0.45% |
| 2026-10-20 | 250.00 | 253.95 | 247.67 | 249.91 | 1.63M | +1.24% |
| 2026-10-19 | 245.91 | 247.30 | 244.31 | 246.85 | 1.94M | -0.42% |
| 2026-10-16 | 241.10 | 248.40 | 241.10 | 247.88 | 3.50M | +3.46% |
| 2026-10-15 | 241.03 | 243.94 | 238.39 | 239.60 | 2.06M | +1.45% |
| 2026-10-14 | 232.48 | 236.23 | 228.15 | 236.17 | 1.99M | -0.10% |
| 2026-10-13 | 234.50 | 237.17 | 232.66 | 236.40 | 1.56M | +1.63% |
| 2026-10-12 | 232.82 | 233.57 | 231.91 | 232.60 | 1.39M | +1.38% |
| 2026-10-09 | 228.88 | 231.74 | 228.88 | 229.43 | 1.58M | -0.52% |
| 2026-10-08 | 224.75 | 231.49 | 224.75 | 230.63 | 1.75M | +2.98% |
| 2026-10-07 | 224.92 | 225.80 | 223.53 | 223.95 | 1.66M | -0.14% |
| 2026-10-06 | 224.30 | 225.22 | 222.22 | 224.27 | 1.81M | -0.20% |
| 2026-10-05 | 224.12 | 225.31 | 219.51 | 224.71 | 1.98M | +0.43% |
| 2026-10-02 | 223.71 | 224.80 | 221.84 | 223.74 | 1.85M | -0.30% |
| 2026-10-01 | 223.04 | 225.33 | 220.59 | 224.41 | 2.94M | +1.15% |
| 2026-09-30 | 224.51 | 225.59 | 221.81 | 221.86 | 3.88M | -1.58% |
| 2026-09-29 | 225.95 | 227.05 | 224.21 | 225.42 | 4.10M | -0.94% |
| 2026-09-28 | 228.68 | 229.61 | 225.82 | 227.55 | 1.73M | -0.02% |
| 2026-09-25 | 228.09 | 229.90 | 225.58 | 227.60 | 1.72M | +0.19% |
| 2026-09-24 | 228.86 | 230.79 | 226.39 | 227.17 | 2.97M | +0.67% |
| 2026-09-23 | 228.65 | 232.78 | 225.62 | 225.66 | 4.13M | -1.67% |
| 2026-09-22 | 240.70 | 242.16 | 227.25 | 229.50 | 5.26M | -5.50% |
| 2026-09-21 | 250.00 | 251.50 | 241.53 | 242.86 | 2.35M | -2.79% |
| 2026-09-18 | 251.41 | 251.41 | 247.78 | 249.83 | 3.80M | -0.94% |
| 2026-09-17 | 254.02 | 254.83 | 250.74 | 252.21 | 1.48M | -1.04% |
| 2026-09-16 | 255.88 | 257.99 | 253.47 | 254.85 | 1.43M | -0.92% |
| 2026-09-15 | 258.29 | 258.29 | 255.27 | 257.21 | 1.26M | -0.49% |
| 2026-09-14 | 256.09 | 258.76 | 255.38 | 258.48 | 1.53M | +1.88% |
| 2026-09-11 | 254.43 | 255.34 | 251.06 | 253.71 | 1.34M | +0.76% |
| 2026-09-10 | 256.74 | 258.47 | 250.33 | 251.79 | 2.88M | -0.71% |
| 2026-09-09 | 252.01 | 254.70 | 250.36 | 253.58 | 1.64M | +0.05% |
| 2026-09-08 | 256.34 | 257.65 | 253.21 | 253.46 | 1.65M | -2.35% |
| 2026-09-04 | 260.26 | 263.31 | 259.14 | 259.57 | 1.27M | -1.35% |
| 2026-09-03 | 260.95 | 266.45 | 260.89 | 263.11 | 1.33M | +1.45% |
| 2026-09-02 | 259.34 | 261.56 | 257.99 | 259.34 | 1.09M | +0.57% |
| 2026-09-01 | 260.33 | 261.79 | 257.37 | 257.87 | 1.07M | +0.03% |
| 2026-08-31 | 260.12 | 261.47 | 257.76 | 257.80 | 2.18M | -1.07% |
| 2026-08-28 | 257.79 | 261.24 | 256.93 | 260.58 | 971K | +1.15% |
ALL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ALL — Frequently Asked Questions
Quick answers to the most common questions about buying ALL stock.
How has ALL stock performed recently?
ALL returned +28.7% over the past year, beating its 5-year annualized CAGR of +16.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ALL's all-time high price?
The Allstate Corporation reached $280.96 on 2026-11-05. The 52-week high is $280.96. Current 1-year return of +28.7% places the stock closer to historical peaks.
Where can I download ALL historical price data?
This page provides ALL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1993-2026, downloadable in CSV format.