The Allstate Corporation (ALL) Stock Price History
Historical prices from 1993 to 2026
- 1M
- -0.0%
- 3M
- +8.2%
- YTD
- +8.5%
- 1Y
- +13.0%
- 3Y
- +26.8%
- 5Y
- +12.3%
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
- +5.2%
ALL Stock Price Trajectory (1993–2026)
As of June 21, 2026, The Allstate Corporation (ALL) trades at $221.17, representing a +13.0% return over the past year. The stock has delivered a +93.2% total return over five years (+12.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $227.62 on May 19, 2026. From this peak, ALL has corrected -2.8%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers PGR (-21.3% 1Y), TRV (+16.2% 1Y), and HIG (+2.7% 1Y), ALL has underperformed the peer group average. Compare ALL vs PGR →
ALL Historical Price Data · from 1993
Rows 1–50 of 8,319| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 221.65 | 221.65 | 218.28 | 221.17 | 3.39M | -0.22% |
| 2026-06-17 | 221.08 | 224.63 | 221.08 | 221.66 | 1.50M | -0.64% |
| 2026-06-16 | 221.83 | 224.86 | 221.83 | 223.09 | 1.11M | +0.58% |
| 2026-06-15 | 219.82 | 222.68 | 218.83 | 221.81 | 496K | +0.08% |
| 2026-06-12 | 219.14 | 221.94 | 218.29 | 221.63 | 717K | +0.94% |
| 2026-06-11 | 224.44 | 224.44 | 219.34 | 219.57 | 867K | -1.69% |
| 2026-06-10 | 220.40 | 225.26 | 217.53 | 223.34 | 1.38M | +2.84% |
| 2026-06-09 | 215.76 | 219.53 | 214.26 | 217.18 | 1.37M | +1.00% |
| 2026-06-08 | 216.94 | 218.26 | 214.45 | 215.02 | 1.43M | -2.71% |
| 2026-06-05 | 213.68 | 221.71 | 213.68 | 221.01 | 1.54M | +4.82% |
| 2026-06-04 | 211.90 | 214.63 | 209.77 | 210.84 | 1.38M | +0.72% |
| 2026-06-03 | 210.40 | 214.37 | 208.96 | 209.34 | 1.67M | -0.53% |
| 2026-06-02 | 208.02 | 212.27 | 206.29 | 210.46 | 1.62M | +1.57% |
| 2026-06-01 | 202.91 | 208.08 | 202.21 | 207.21 | 1.49M | +0.54% |
| 2026-05-29 | 207.12 | 208.18 | 204.81 | 206.09 | 2.79M | -0.57% |
| 2026-05-28 | 207.91 | 210.33 | 207.26 | 207.28 | 1.27M | -0.75% |
| 2026-05-27 | 212.53 | 214.49 | 208.52 | 208.85 | 1.18M | -1.87% |
| 2026-05-26 | 215.30 | 217.81 | 212.79 | 212.82 | 1.29M | -1.75% |
| 2026-05-22 | 216.40 | 217.81 | 214.55 | 216.60 | 229K | +1.01% |
| 2026-05-21 | 219.12 | 220.32 | 212.48 | 214.44 | 2.13M | -3.40% |
| 2026-05-20 | 224.00 | 224.97 | 221.03 | 221.98 | 1.15M | -1.16% |
| 2026-05-19 | 221.95 | 227.62 | 220.46 | 224.58 | 3.09M | +1.52% |
| 2026-05-18 | 217.55 | 222.69 | 216.88 | 221.21 | 1.55M | +1.77% |
| 2026-05-15 | 218.22 | 220.31 | 216.33 | 217.37 | 1.43M | +0.43% |
| 2026-05-14 | 216.01 | 217.30 | 213.57 | 216.45 | 1.68M | +0.42% |
| 2026-05-13 | 213.28 | 217.88 | 212.40 | 215.54 | 1.50M | +0.03% |
| 2026-05-12 | 214.97 | 217.96 | 213.49 | 215.47 | 1.58M | +0.78% |
| 2026-05-11 | 213.49 | 216.00 | 212.30 | 213.80 | 1.26M | +0.30% |
| 2026-05-08 | 215.85 | 216.69 | 211.26 | 213.15 | 1.19M | -0.24% |
| 2026-05-07 | 213.01 | 214.53 | 209.66 | 213.67 | 2.79M | -1.95% |
| 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% |
Full Stock Analysis
Deep dive into ALL consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +13.0% over the past year, beating its 5-year annualized CAGR of +12.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ALL's all-time high price?
The Allstate Corporation reached $227.62 on 2026-05-19. The 52-week high is $227.62. Current 1-year return of +13.0% 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.