The Allstate Corporation (ALL) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ALL Historical Performance
Short-Term Returns
ALL Stock Price Trajectory (2011–2026)
As of May 7, 2026, The Allstate Corporation (ALL) trades at $217.92, representing a +7.8% return over the past year. The stock has delivered a +78.0% total return over five years (+10.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $222.23 on May 5, 2026. From this peak, ALL has corrected -1.9%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers PGR (-30.6% 1Y), TRV (+12.5% 1Y), and HIG (+5.5% 1Y), ALL has underperformed the peer group average. Compare ALL vs PGR →
ALL Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 219.57 | 221.14 | 216.62 | 217.92 | 1.74M | -0.27% |
| 2026-05-05 | 220.00 | 222.22 | 217.85 | 218.51 | 766K | -0.62% |
| 2026-05-04 | 215.59 | 219.95 | 214.24 | 219.87 | 1.61M | +1.51% |
| 2026-05-01 | 218.80 | 221.19 | 216.59 | 216.59 | 1.15M | -0.31% |
| 2026-04-30 | 211.74 | 218.19 | 209.50 | 217.26 | 1.56M | +2.32% |
| 2026-04-29 | 216.10 | 217.18 | 211.70 | 212.33 | 1.34M | -1.88% |
| 2026-04-28 | 216.19 | 218.18 | 215.19 | 216.40 | 1.15M | +1.03% |
| 2026-04-27 | 211.93 | 216.59 | 210.36 | 214.20 | 812K | +0.62% |
| 2026-04-24 | 215.48 | 216.30 | 212.75 | 212.88 | 982K | -1.70% |
| 2026-04-23 | 214.08 | 217.86 | 213.86 | 216.56 | 897K | +1.12% |
| 2026-04-22 | 215.25 | 216.35 | 212.88 | 214.16 | 1.12M | -1.01% |
| 2026-04-21 | 215.38 | 219.00 | 215.38 | 216.34 | 1.29M | +0.55% |
| 2026-04-20 | 216.14 | 218.57 | 214.46 | 215.15 | 1.19M | -0.47% |
| 2026-04-17 | 213.96 | 218.08 | 212.49 | 216.16 | 1.14M | +1.07% |
| 2026-04-16 | 216.56 | 217.18 | 212.40 | 213.87 | 1.51M | -2.00% |
| 2026-04-15 | 214.35 | 219.48 | 213.63 | 218.23 | 1.16M | +1.56% |
| 2026-04-14 | 213.38 | 215.93 | 213.00 | 214.88 | 1.05M | -0.10% |
| 2026-04-13 | 211.13 | 215.24 | 210.53 | 215.09 | 718K | +1.94% |
| 2026-04-10 | 214.03 | 214.32 | 208.41 | 210.99 | 1.01M | -1.65% |
| 2026-04-09 | 210.91 | 216.15 | 210.40 | 214.52 | 884K | +1.16% |
| 2026-04-08 | 209.84 | 212.34 | 209.28 | 212.07 | 1.15M | +0.73% |
| 2026-04-07 | 208.72 | 210.81 | 207.29 | 210.53 | 1.15M | +1.04% |
| 2026-04-06 | 207.00 | 208.48 | 205.93 | 208.36 | 731K | +0.64% |
| 2026-04-02 | 204.61 | 207.80 | 204.16 | 207.03 | 1.06M | +1.44% |
| 2026-04-01 | 206.05 | 206.84 | 203.42 | 204.10 | 1.51M | -1.56% |
| 2026-03-31 | 208.06 | 208.88 | 204.12 | 207.34 | 1.27M | +0.03% |
| 2026-03-30 | 204.55 | 209.16 | 203.42 | 207.27 | 1.04M | +2.25% |
| 2026-03-27 | 206.25 | 209.40 | 201.61 | 202.71 | 1.22M | -2.15% |
| 2026-03-26 | 205.08 | 207.21 | 203.99 | 207.16 | 948K | +1.20% |
| 2026-03-25 | 207.41 | 208.68 | 204.20 | 204.71 | 1.32M | -1.25% |
Full ALL Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See ALL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ALL Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ALL vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonALL — Frequently Asked Questions
Quick answers to the most common questions about buying ALL stock.
How has ALL stock performed recently?
ALL returned +7.8% over the past year, beating its 5-year annualized CAGR of +10.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ALL's all-time high price?
The Allstate Corporation reached $222.22 on 2026-05-05. The 52-week high is $222.22. Current 1-year return of +7.8% 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 2011-2026, downloadable in CSV format.