The Allstate Corporation ( ALL) - Price History
Monthly price history for ALL (The Allstate Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $251.74 | $251.74 |
| June 2026 | $237.94 | $237.94 |
| May 2026 | $205.01 | $206.09 |
| April 2026 | $216.12 | $217.26 |
| March 2026 | $206.25 | $207.34 |
| February 2026 | $212.32 | $214.52 |
| January 2026 | $196.95 | $198.99 |
| December 2025 | $206.02 | $208.15 |
| November 2025 | $209.81 | $212.98 |
| October 2025 | $188.67 | $191.52 |
| September 2025 | $211.45 | $214.65 |
| August 2025 | $200.42 | $203.45 |
| July 2025 | $199.24 | $203.25 |
| June 2025 | $197.34 | $201.31 |
| May 2025 | $204.74 | $209.87 |
| April 2025 | $193.54 | $198.39 |
| March 2025 | $202.01 | $207.07 |
| February 2025 | $193.32 | $199.15 |
| January 2025 | $186.69 | $192.33 |
| December 2024 | $187.14 | $192.79 |
| November 2024 | $201.31 | $207.39 |
| October 2024 | $180.26 | $186.52 |
| September 2024 | $183.28 | $189.65 |
| August 2024 | $182.59 | $188.94 |
| July 2024 | $164.56 | $171.12 |
| June 2024 | $153.54 | $159.66 |
| May 2024 | $161.10 | $167.52 |
| April 2024 | $162.63 | $170.06 |
| March 2024 | $165.45 | $173.01 |
| February 2024 | $151.67 | $159.52 |
| January 2024 | $147.61 | $155.25 |
| December 2023 | $133.09 | $139.98 |
| November 2023 | $131.09 | $137.87 |
| October 2023 | $121.03 | $128.13 |
| September 2023 | $105.24 | $111.41 |
| August 2023 | $101.84 | $107.81 |
| July 2023 | $105.55 | $112.68 |
| June 2023 | $102.14 | $109.04 |
| May 2023 | $100.75 | $108.45 |
| April 2023 | $107.54 | $115.76 |
| March 2023 | $102.95 | $110.81 |
| February 2023 | $119.64 | $128.78 |
| January 2023 | $118.54 | $128.47 |
| December 2022 | $125.12 | $135.60 |
| November 2022 | $123.56 | $133.90 |
| October 2022 | $115.75 | $126.25 |
| September 2022 | $114.17 | $124.53 |
| August 2022 | $110.48 | $120.50 |
| July 2022 | $106.51 | $116.97 |
| June 2022 | $115.40 | $126.73 |
| May 2022 | $123.68 | $136.69 |
| April 2022 | $114.50 | $126.54 |
| March 2022 | $125.33 | $138.51 |
| February 2022 | $110.71 | $122.36 |
| January 2022 | $108.42 | $120.67 |
| December 2021 | $105.70 | $117.65 |
| November 2021 | $97.68 | $108.72 |
| October 2021 | $110.33 | $123.67 |
| September 2021 | $113.58 | $127.31 |
| August 2021 | $120.69 | $135.28 |
| July 2021 | $115.34 | $130.05 |
| June 2021 | $115.68 | $130.44 |
| May 2021 | $120.44 | $136.61 |
| April 2021 | $111.80 | $126.80 |
| March 2021 | $101.30 | $114.90 |
| February 2021 | $93.30 | $106.60 |
| January 2021 | $93.80 | $107.18 |
| December 2020 | $96.21 | $109.93 |
| November 2020 | $89.58 | $102.35 |
| October 2020 | $77.27 | $88.75 |
| September 2020 | $81.96 | $94.14 |
| August 2020 | $80.97 | $93 |
| July 2020 | $81.70 | $94.39 |
| June 2020 | $83.96 | $96.99 |
| May 2020 | $84.66 | $97.81 |
| April 2020 | $87.56 | $101.72 |
| March 2020 | $78.96 | $91.73 |
| February 2020 | $90.60 | $105.25 |
| January 2020 | $101.54 | $118.54 |
| December 2019 | $96.32 | $112.45 |
| November 2019 | $95.38 | $111.35 |
| October 2019 | $90.75 | $106.42 |
| September 2019 | $92.68 | $108.68 |
| August 2019 | $87.32 | $102.39 |
| July 2019 | $91.14 | $107.40 |
| June 2019 | $86.30 | $101.69 |
| May 2019 | $81.05 | $95.51 |
| April 2019 | $83.63 | $99.06 |
| March 2019 | $79.51 | $94.18 |
| February 2019 | $79.68 | $94.38 |
| January 2019 | $73.79 | $87.87 |
| December 2018 | $69.39 | $82.63 |
| November 2018 | $74.90 | $89.19 |
| October 2018 | $79.96 | $95.72 |
| September 2018 | $82.45 | $98.70 |
| August 2018 | $84.02 | $100.57 |
| July 2018 | $79.10 | $95.12 |
| June 2018 | $75.90 | $91.27 |
| May 2018 | $77.74 | $93.48 |
| April 2018 | $80.95 | $97.82 |
| March 2018 | $78.45 | $94.80 |
| February 2018 | $75.96 | $92.26 |
| January 2018 | $81.33 | $98.77 |
| December 2017 | $86.22 | $104.71 |
| November 2017 | $84.53 | $102.66 |
| October 2017 | $77 | $93.86 |
| September 2017 | $75.40 | $91.91 |
| August 2017 | $74.24 | $90.50 |
| July 2017 | $74.35 | $91 |
| June 2017 | $72.26 | $88.44 |
| May 2017 | $70.24 | $86.34 |
| April 2017 | $66.13 | $81.29 |
| March 2017 | $66.29 | $81.49 |
| February 2017 | $66.84 | $82.16 |
| January 2017 | $60.90 | $75.21 |
| December 2016 | $60.02 | $74.12 |
| November 2016 | $56.62 | $69.92 |
| October 2016 | $54.73 | $67.90 |
| September 2016 | $55.76 | $69.18 |
| August 2016 | $55.59 | $68.96 |
| July 2016 | $54.81 | $68.33 |
| June 2016 | $56.11 | $69.95 |
| May 2016 | $53.89 | $67.51 |
| April 2016 | $51.93 | $65.05 |
| March 2016 | $53.78 | $67.37 |
| February 2016 | $50.66 | $63.46 |
| January 2016 | $48.13 | $60.60 |
| December 2015 | $49.31 | $62.09 |
| November 2015 | $49.84 | $62.76 |
| October 2015 | $48.91 | $61.88 |
| September 2015 | $46.03 | $58.24 |
| August 2015 | $46.06 | $58.28 |
| July 2015 | $54.21 | $68.95 |
| June 2015 | $51 | $64.87 |
| May 2015 | $52.93 | $67.32 |
| April 2015 | $54.52 | $69.66 |
| March 2015 | $55.71 | $71.17 |
| February 2015 | $55.26 | $70.60 |
| January 2015 | $54.40 | $69.79 |
| December 2014 | $54.76 | $70.25 |
| November 2014 | $53.12 | $68.15 |
| October 2014 | $50.34 | $64.85 |
| September 2014 | $47.64 | $61.37 |
| August 2014 | $47.73 | $61.49 |
| July 2014 | $45.16 | $58.45 |
| June 2014 | $45.37 | $58.72 |
| May 2014 | $45.02 | $58.26 |
| April 2014 | $43.80 | $56.95 |
| March 2014 | $43.51 | $56.58 |
| February 2014 | $41.73 | $54.26 |
| January 2014 | $39.17 | $51.20 |
| December 2013 | $41.72 | $54.54 |
| November 2013 | $41.52 | $54.27 |
| October 2013 | $40.40 | $53.06 |
| September 2013 | $38.49 | $50.55 |
| August 2013 | $36.49 | $47.92 |
| July 2013 | $38.62 | $50.98 |
| June 2013 | $36.45 | $48.12 |
| May 2013 | $36.54 | $48.24 |
| April 2013 | $37.12 | $49.26 |
| March 2013 | $36.98 | $49.07 |
| February 2013 | $34.68 | $46.02 |
| January 2013 | $32.90 | $43.90 |
| December 2012 | $30.11 | $40.17 |
| November 2012 | $30.34 | $40.48 |
| October 2012 | $29.80 | $39.98 |
| September 2012 | $29.53 | $39.61 |
| August 2012 | $27.79 | $37.28 |
| July 2012 | $25.42 | $34.30 |
| June 2012 | $26 | $35.09 |
| May 2012 | $25.15 | $33.94 |
| April 2012 | $24.54 | $33.33 |
| March 2012 | $24.24 | $32.92 |
| February 2012 | $22.98 | $31.43 |
| January 2012 | $21.09 | $28.85 |
| December 2011 | $20.04 | $27.41 |
| November 2011 | $19.59 | $26.79 |
| October 2011 | $19.09 | $26.34 |
| September 2011 | $17.17 | $23.69 |
| August 2011 | $19.01 | $26.23 |
| July 2011 | $19.92 | $27.72 |
| June 2011 | $21.94 | $30.53 |
| May 2011 | $22.55 | $31.38 |
| April 2011 | $24.16 | $33.84 |
| March 2011 | $22.69 | $31.78 |
| February 2011 | $22.54 | $31.78 |
| January 2011 | $22.08 | $31.14 |
| December 2010 | $22.61 | $31.88 |
| November 2010 | $20.64 | $29.11 |
| October 2010 | $21.48 | $30.49 |
| September 2010 | $22.22 | $31.55 |
| August 2010 | $19.44 | $27.60 |
| July 2010 | $19.75 | $28.24 |
| June 2010 | $20.09 | $28.73 |
| May 2010 | $21.42 | $30.63 |
| April 2010 | $22.69 | $32.67 |
| March 2010 | $22.44 | $32.31 |
| February 2010 | $21.57 | $31.25 |
| January 2010 | $20.66 | $29.93 |
| December 2009 | $20.74 | $30.04 |
| November 2009 | $19.61 | $28.41 |
| October 2009 | $20.27 | $29.57 |
| September 2009 | $20.99 | $30.62 |
| August 2009 | $20.15 | $29.39 |
| July 2009 | $18.32 | $26.91 |
| June 2009 | $16.61 | $24.40 |
| May 2009 | $17.52 | $25.73 |
| April 2009 | $15.76 | $23.33 |
| March 2009 | $12.94 | $19.15 |
| February 2009 | $11.22 | $16.83 |
| January 2009 | $14.45 | $21.67 |
| December 2008 | $21.85 | $32.76 |
| November 2008 | $16.97 | $25.44 |
| October 2008 | $17.31 | $26.39 |
| September 2008 | $30.24 | $46.12 |
| August 2008 | $29.60 | $45.13 |
| July 2008 | $30.03 | $46.22 |
| June 2008 | $29.62 | $45.59 |
| May 2008 | $33.10 | $50.94 |
| April 2008 | $32.46 | $50.36 |
| March 2008 | $30.98 | $48.06 |
| February 2008 | $30.50 | $47.73 |
| January 2008 | $31.46 | $49.22 |
| December 2007 | $33.38 | $52.23 |
| November 2007 | $32.67 | $51.12 |
| October 2007 | $33.24 | $52.40 |
| September 2007 | $36.28 | $57.19 |
| August 2007 | $34.73 | $54.75 |
| July 2007 | $33.48 | $53.15 |
| June 2007 | $38.74 | $61.51 |
| May 2007 | $38.74 | $61.50 |
| April 2007 | $39.01 | $62.32 |
| March 2007 | $37.60 | $60.06 |
| February 2007 | $37.39 | $60.11 |
| January 2007 | $37.42 | $60.16 |
| December 2006 | $40.50 | $65.11 |
| November 2006 | $39.48 | $63.48 |
| October 2006 | $37.96 | $61.36 |
| September 2006 | $38.81 | $62.73 |
| August 2006 | $35.84 | $57.94 |
| July 2006 | $34.94 | $56.82 |
| June 2006 | $33.65 | $54.73 |
| May 2006 | $33.82 | $55.01 |
| April 2006 | $34.52 | $56.49 |
| March 2006 | $31.84 | $52.11 |
| February 2006 | $33.26 | $54.78 |
| January 2006 | $31.60 | $52.05 |
| December 2005 | $32.82 | $54.07 |
| November 2005 | $34.06 | $56.10 |
| October 2005 | $31.87 | $52.79 |
| September 2005 | $33.38 | $55.29 |
| August 2005 | $33.93 | $56.21 |
| July 2005 | $36.78 | $61.26 |
| June 2005 | $35.87 | $59.75 |
| May 2005 | $34.94 | $58.20 |
| April 2005 | $33.53 | $56.16 |
| March 2005 | $32.28 | $54.06 |
| February 2005 | $31.86 | $53.68 |
| January 2005 | $29.94 | $50.44 |
| December 2004 | $30.70 | $51.72 |
| November 2004 | $29.97 | $50.50 |
| October 2004 | $28.39 | $48.09 |
| September 2004 | $28.33 | $47.99 |
| August 2004 | $27.87 | $47.21 |
| July 2004 | $27.63 | $47.08 |
| June 2004 | $27.32 | $46.55 |
| May 2004 | $25.81 | $43.98 |
| April 2004 | $26.77 | $45.90 |
| March 2004 | $26.51 | $45.46 |
| February 2004 | $26.61 | $45.63 |
| January 2004 | $26.35 | $45.46 |
| December 2003 | $24.93 | $43.02 |
| November 2003 | $23.40 | $40.38 |
| October 2003 | $22.76 | $39.50 |
| September 2003 | $21.05 | $36.53 |
| August 2003 | $20.60 | $35.75 |
| July 2003 | $21.77 | $38.03 |
| June 2003 | $20.41 | $35.65 |
| May 2003 | $20.60 | $35.99 |
| April 2003 | $21.49 | $37.79 |
| March 2003 | $18.86 | $33.17 |
| February 2003 | $17.99 | $31.63 |
| January 2003 | $19.87 | $35.19 |
| December 2002 | $20.89 | $36.99 |
| November 2002 | $22.04 | $39.03 |
| October 2002 | $22.34 | $39.78 |
| September 2002 | $19.97 | $35.55 |
| August 2002 | $20.90 | $37.22 |
| July 2002 | $21.23 | $38.01 |
| June 2002 | $20.66 | $36.98 |
| May 2002 | $21.49 | $38.48 |
| April 2002 | $22.08 | $39.74 |
| March 2002 | $20.98 | $37.77 |
| February 2002 | $19.45 | $35.02 |
| January 2002 | $17.81 | $32.26 |
| December 2001 | $18.61 | $33.70 |
| November 2001 | $18.90 | $34.24 |
| October 2001 | $17.23 | $31.38 |
| September 2001 | $20.51 | $37.35 |
| August 2001 | $18.63 | $33.93 |
| July 2001 | $19.09 | $34.96 |
| June 2001 | $24.02 | $43.99 |
| May 2001 | $24.58 | $45.02 |
| April 2001 | $22.70 | $41.75 |
| March 2001 | $22.80 | $41.94 |
| February 2001 | $21.67 | $39.86 |
| January 2001 | $21.04 | $38.88 |
| December 2000 | $23.57 | $43.56 |
| November 2000 | $20.70 | $38.25 |
| October 2000 | $21.68 | $40.25 |
| September 2000 | $18.72 | $34.75 |
| August 2000 | $15.66 | $29.08 |
| July 2000 | $14.76 | $27.56 |
| June 2000 | $11.91 | $22.25 |
| May 2000 | $14.19 | $26.50 |
| April 2000 | $12.64 | $23.75 |
| March 2000 | $12.67 | $23.81 |
| February 2000 | $10.48 | $19.69 |
| January 2000 | $12.24 | $23.19 |
| December 1999 | $12.70 | $24.06 |
| November 1999 | $13.82 | $26.19 |
| October 1999 | $15.22 | $29 |
| September 1999 | $13.09 | $24.94 |
| August 1999 | $17.22 | $32.81 |
| July 1999 | $18.62 | $35.62 |
| June 1999 | $18.75 | $35.88 |
| May 1999 | $19.08 | $36.50 |
| April 1999 | $18.94 | $36.38 |
| March 1999 | $19.30 | $37.06 |
| February 1999 | $19.46 | $37.38 |
| January 1999 | $19.45 | $37.50 |
| December 1998 | $19.96 | $38.50 |
| November 1998 | $21.13 | $40.75 |
| October 1998 | $22.26 | $43.06 |
| September 1998 | $21.45 | $41.50 |
| August 1998 | $19.38 | $37.50 |
| July 1998 | $21.86 | $42.44 |
| June 1998 | $23.59 | $91.56 |
| May 1998 | $24.25 | $94.12 |
| April 1998 | $24.72 | $96.25 |
| March 1998 | $23.62 | $91.94 |
| February 1998 | $23.95 | $93.25 |
| January 1998 | $22.67 | $88.50 |
| December 1997 | $23.18 | $90.50 |
| November 1997 | $22 | $85.88 |
| October 1997 | $21.18 | $82.94 |
| September 1997 | $20.46 | $80.12 |
| August 1997 | $18.66 | $73.06 |
| July 1997 | $20.11 | $79 |
| June 1997 | $18.59 | $73 |
| May 1997 | $18.74 | $73.62 |
| April 1997 | $16.59 | $65.38 |
| March 1997 | $15.06 | $59.38 |
| February 1997 | $16.08 | $63.38 |
| January 1997 | $16.59 | $65.62 |
| December 1996 | $14.63 | $57.88 |
| November 1996 | $15.23 | $60.25 |
| October 1996 | $14.01 | $56 |
| September 1996 | $12.32 | $49.25 |
| August 1996 | $11.16 | $44.62 |
| July 1996 | $11.14 | $44.75 |
| June 1996 | $11.36 | $45.62 |
| May 1996 | $10.52 | $42.25 |
| April 1996 | $9.53 | $38.88 |
| March 1996 | $10.30 | $42 |
| February 1996 | $10.52 | $42.88 |
| January 1996 | $10.62 | $43.50 |
| December 1995 | $10.04 | $41.12 |
| November 1995 | $10.01 | $41 |
| October 1995 | $8.83 | $36.75 |
| September 1995 | $8.50 | $35.38 |
| August 1995 | $8.14 | $33.88 |
| July 1995 | $7.46 | $31.25 |
| June 1995 | $7.08 | $29.62 |
| May 1995 | $7.15 | $30.12 |
| April 1995 | $7.21 | $30.38 |
| March 1995 | $6.82 | $28.75 |
| February 1995 | $6.48 | $27.50 |
| January 1995 | $5.68 | $24.12 |
| December 1994 | $5.60 | $23.75 |
| November 1994 | $5.52 | $23.62 |
| October 1994 | $5.64 | $24.12 |
| September 1994 | $5.58 | $23.88 |
| August 1994 | $6.04 | $26 |
| July 1994 | $5.80 | $25 |
| June 1994 | $5.52 | $23.75 |
| May 1994 | $6.05 | $26.25 |
| April 1994 | $5.50 | $23.88 |
| March 1994 | $5.53 | $24 |
| February 1994 | $5.95 | $26 |
| January 1994 | $6.52 | $28.50 |
| December 1993 | $6.75 | $29.50 |
| November 1993 | $6.71 | $29.50 |
| October 1993 | $7.14 | $31.38 |
| September 1993 | $7.22 | $31.75 |
| August 1993 | $7.01 | $31 |
| July 1993 | $7.04 | $31.12 |
| June 1993 | $6.56 | $29 |
ALL
List: Contenders
Price: $251.74
52 week price:
Dividend Yield: 1.66%
5-year range yield:
Forward Dividend Yield: 1.70%
Payout Ratio: 33.52%
Payout Ratio Range:
Dividend Per Share: 4.32 USD
Earnings Per Share: 45.21 USD
P/E Ratio: 4.83
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Property & Casualty
Country: United States
Volume: 703009
Ebitda: 4.7 billionMarket Capitalization: 64.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 37
DGR3: 4.97%
DGR5: 13.54%
DGR10: 13.00%
DGR20: 7.02%