Allstate Corporation (The) - Price History
Monthly price history for ALL (Allstate Corporation (The))
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $172.57 | $172.57 |
| March 2024 | $173.01 | $173.01 |
| February 2024 | $158.60 | $159.52 |
| January 2024 | $154.36 | $155.25 |
| December 2023 | $139.17 | $139.98 |
| November 2023 | $137.08 | $137.87 |
| October 2023 | $126.56 | $128.13 |
| September 2023 | $110.04 | $111.41 |
| August 2023 | $106.49 | $107.81 |
| July 2023 | $110.37 | $112.68 |
| June 2023 | $106.80 | $109.04 |
| May 2023 | $105.36 | $108.45 |
| April 2023 | $112.46 | $115.76 |
| March 2023 | $107.65 | $110.81 |
| February 2023 | $125.10 | $128.78 |
| January 2023 | $123.96 | $128.47 |
| December 2022 | $130.84 | $135.60 |
| November 2022 | $129.20 | $133.90 |
| October 2022 | $121.04 | $126.25 |
| September 2022 | $119.39 | $124.53 |
| August 2022 | $115.52 | $120.50 |
| July 2022 | $111.37 | $116.97 |
| June 2022 | $120.66 | $126.73 |
| May 2022 | $129.33 | $136.69 |
| April 2022 | $119.72 | $126.54 |
| March 2022 | $131.05 | $138.51 |
| February 2022 | $115.77 | $122.36 |
| January 2022 | $113.37 | $120.67 |
| December 2021 | $110.53 | $117.65 |
| November 2021 | $102.14 | $108.72 |
| October 2021 | $115.37 | $123.67 |
| September 2021 | $118.76 | $127.31 |
| August 2021 | $126.20 | $135.28 |
| July 2021 | $120.60 | $130.05 |
| June 2021 | $120.97 | $130.44 |
| May 2021 | $125.94 | $136.61 |
| April 2021 | $116.90 | $126.80 |
| March 2021 | $105.93 | $114.90 |
| February 2021 | $97.56 | $106.60 |
| January 2021 | $98.09 | $107.18 |
| December 2020 | $100.60 | $109.93 |
| November 2020 | $93.67 | $102.35 |
| October 2020 | $80.80 | $88.75 |
| September 2020 | $85.71 | $94.14 |
| August 2020 | $84.67 | $93 |
| July 2020 | $85.44 | $94.39 |
| June 2020 | $87.79 | $96.99 |
| May 2020 | $88.53 | $97.81 |
| April 2020 | $91.56 | $101.72 |
| March 2020 | $82.57 | $91.73 |
| February 2020 | $94.74 | $105.25 |
| January 2020 | $106.18 | $118.54 |
| December 2019 | $100.72 | $112.45 |
| November 2019 | $99.74 | $111.35 |
| October 2019 | $94.90 | $106.42 |
| September 2019 | $96.91 | $108.68 |
| August 2019 | $91.30 | $102.39 |
| July 2019 | $95.30 | $107.40 |
| June 2019 | $90.24 | $101.69 |
| May 2019 | $84.75 | $95.51 |
| April 2019 | $87.45 | $99.06 |
| March 2019 | $83.14 | $94.18 |
| February 2019 | $83.32 | $94.38 |
| January 2019 | $77.16 | $87.87 |
| December 2018 | $72.56 | $82.63 |
| November 2018 | $78.32 | $89.19 |
| October 2018 | $83.62 | $95.72 |
| September 2018 | $86.22 | $98.70 |
| August 2018 | $87.85 | $100.57 |
| July 2018 | $82.71 | $95.12 |
| June 2018 | $79.36 | $91.27 |
| May 2018 | $81.29 | $93.48 |
| April 2018 | $84.64 | $97.82 |
| March 2018 | $82.03 | $94.80 |
| February 2018 | $79.44 | $92.26 |
| January 2018 | $85.04 | $98.77 |
| December 2017 | $90.15 | $104.71 |
| November 2017 | $88.39 | $102.66 |
| October 2017 | $80.52 | $93.86 |
| September 2017 | $78.84 | $91.91 |
| August 2017 | $77.63 | $90.50 |
| July 2017 | $77.74 | $91 |
| June 2017 | $75.56 | $88.44 |
| May 2017 | $73.45 | $86.34 |
| April 2017 | $69.15 | $81.29 |
| March 2017 | $69.32 | $81.49 |
| February 2017 | $69.89 | $82.16 |
| January 2017 | $63.68 | $75.21 |
| December 2016 | $62.76 | $74.12 |
| November 2016 | $59.20 | $69.92 |
| October 2016 | $57.23 | $67.90 |
| September 2016 | $58.31 | $69.18 |
| August 2016 | $58.13 | $68.96 |
| July 2016 | $57.32 | $68.33 |
| June 2016 | $58.68 | $69.95 |
| May 2016 | $56.35 | $67.51 |
| April 2016 | $54.30 | $65.05 |
| March 2016 | $56.24 | $67.37 |
| February 2016 | $52.97 | $63.46 |
| January 2016 | $50.32 | $60.60 |
| December 2015 | $51.56 | $62.09 |
| November 2015 | $52.12 | $62.76 |
| October 2015 | $51.14 | $61.88 |
| September 2015 | $48.13 | $58.24 |
| August 2015 | $48.17 | $58.28 |
| July 2015 | $56.69 | $68.95 |
| June 2015 | $53.33 | $64.87 |
| May 2015 | $55.35 | $67.32 |
| April 2015 | $57.02 | $69.66 |
| March 2015 | $58.25 | $71.17 |
| February 2015 | $57.78 | $70.60 |
| January 2015 | $56.88 | $69.79 |
| December 2014 | $57.26 | $70.25 |
| November 2014 | $55.54 | $68.15 |
| October 2014 | $52.64 | $64.85 |
| September 2014 | $49.81 | $61.37 |
| August 2014 | $49.91 | $61.49 |
| July 2014 | $47.23 | $58.45 |
| June 2014 | $47.44 | $58.72 |
| May 2014 | $47.07 | $58.26 |
| April 2014 | $45.80 | $56.95 |
| March 2014 | $45.50 | $56.58 |
| February 2014 | $43.63 | $54.26 |
| January 2014 | $40.96 | $51.20 |
| December 2013 | $43.63 | $54.54 |
| November 2013 | $43.41 | $54.27 |
| October 2013 | $42.25 | $53.06 |
| September 2013 | $40.25 | $50.55 |
| August 2013 | $38.16 | $47.92 |
| July 2013 | $40.38 | $50.98 |
| June 2013 | $38.12 | $48.12 |
| May 2013 | $38.21 | $48.24 |
| April 2013 | $38.82 | $49.26 |
| March 2013 | $38.67 | $49.07 |
| February 2013 | $36.27 | $46.02 |
| January 2013 | $34.40 | $43.90 |
| December 2012 | $31.48 | $40.17 |
| November 2012 | $31.72 | $40.48 |
| October 2012 | $31.16 | $39.98 |
| September 2012 | $30.87 | $39.61 |
| August 2012 | $29.06 | $37.28 |
| July 2012 | $26.58 | $34.30 |
| June 2012 | $27.19 | $35.09 |
| May 2012 | $26.30 | $33.94 |
| April 2012 | $25.66 | $33.33 |
| March 2012 | $25.34 | $32.92 |
| February 2012 | $24.03 | $31.43 |
| January 2012 | $22.06 | $28.85 |
| December 2011 | $20.96 | $27.41 |
| November 2011 | $20.48 | $26.79 |
| October 2011 | $19.97 | $26.34 |
| September 2011 | $17.96 | $23.69 |
| August 2011 | $19.88 | $26.23 |
| July 2011 | $20.83 | $27.72 |
| June 2011 | $22.94 | $30.53 |
| May 2011 | $23.58 | $31.38 |
| April 2011 | $25.26 | $33.84 |
| March 2011 | $23.72 | $31.78 |
| February 2011 | $23.57 | $31.78 |
| January 2011 | $23.09 | $31.14 |
| December 2010 | $23.64 | $31.88 |
| November 2010 | $21.59 | $29.11 |
| October 2010 | $22.46 | $30.49 |
| September 2010 | $23.24 | $31.55 |
| August 2010 | $20.33 | $27.60 |
| July 2010 | $20.65 | $28.24 |
| June 2010 | $21.01 | $28.73 |
| May 2010 | $22.40 | $30.63 |
| April 2010 | $23.73 | $32.67 |
| March 2010 | $23.47 | $32.31 |
| February 2010 | $22.56 | $31.25 |
| January 2010 | $21.60 | $29.93 |
| December 2009 | $21.68 | $30.04 |
| November 2009 | $20.51 | $28.41 |
| October 2009 | $21.20 | $29.57 |
| September 2009 | $21.95 | $30.62 |
| August 2009 | $21.07 | $29.39 |
| July 2009 | $19.16 | $26.91 |
| June 2009 | $17.37 | $24.40 |
| May 2009 | $18.32 | $25.73 |
| April 2009 | $16.48 | $23.33 |
| March 2009 | $13.53 | $19.15 |
| February 2009 | $11.74 | $16.83 |
| January 2009 | $15.11 | $21.67 |
| December 2008 | $22.85 | $32.76 |
| November 2008 | $17.74 | $25.44 |
| October 2008 | $18.10 | $26.39 |
| September 2008 | $31.63 | $46.12 |
| August 2008 | $30.95 | $45.13 |
| July 2008 | $31.41 | $46.22 |
| June 2008 | $30.98 | $45.59 |
| May 2008 | $34.61 | $50.94 |
| April 2008 | $33.94 | $50.36 |
| March 2008 | $32.39 | $48.06 |
| February 2008 | $31.90 | $47.73 |
| January 2008 | $32.89 | $49.22 |
| December 2007 | $34.90 | $52.23 |
| November 2007 | $34.16 | $51.12 |
| October 2007 | $34.76 | $52.40 |
| September 2007 | $37.93 | $57.19 |
| August 2007 | $36.31 | $54.75 |
| July 2007 | $35.01 | $53.15 |
| June 2007 | $40.51 | $61.51 |
| May 2007 | $40.51 | $61.50 |
| April 2007 | $40.79 | $62.32 |
| March 2007 | $39.32 | $60.06 |
| February 2007 | $39.10 | $60.11 |
| January 2007 | $39.13 | $60.16 |
| December 2006 | $42.35 | $65.11 |
| November 2006 | $41.29 | $63.48 |
| October 2006 | $39.69 | $61.36 |
| September 2006 | $40.58 | $62.73 |
| August 2006 | $37.48 | $57.94 |
| July 2006 | $36.53 | $56.82 |
| June 2006 | $35.19 | $54.73 |
| May 2006 | $35.37 | $55.01 |
| April 2006 | $36.09 | $56.49 |
| March 2006 | $33.29 | $52.11 |
| February 2006 | $34.77 | $54.78 |
| January 2006 | $33.04 | $52.05 |
| December 2005 | $34.32 | $54.07 |
| November 2005 | $35.61 | $56.10 |
| October 2005 | $33.32 | $52.79 |
| September 2005 | $34.90 | $55.29 |
| August 2005 | $35.48 | $56.21 |
| July 2005 | $38.46 | $61.26 |
| June 2005 | $37.51 | $59.75 |
| May 2005 | $36.54 | $58.20 |
| April 2005 | $35.06 | $56.16 |
| March 2005 | $33.75 | $54.06 |
| February 2005 | $33.32 | $53.68 |
| January 2005 | $31.31 | $50.44 |
| December 2004 | $32.10 | $51.72 |
| November 2004 | $31.34 | $50.50 |
| October 2004 | $29.68 | $48.09 |
| September 2004 | $29.62 | $47.99 |
| August 2004 | $29.14 | $47.21 |
| July 2004 | $28.89 | $47.08 |
| June 2004 | $28.57 | $46.55 |
| May 2004 | $26.99 | $43.98 |
| April 2004 | $27.99 | $45.90 |
| March 2004 | $27.72 | $45.46 |
| February 2004 | $27.82 | $45.63 |
| January 2004 | $27.55 | $45.46 |
| December 2003 | $26.07 | $43.02 |
| November 2003 | $24.47 | $40.38 |
| October 2003 | $23.80 | $39.50 |
| September 2003 | $22.01 | $36.53 |
| August 2003 | $21.54 | $35.75 |
| July 2003 | $22.76 | $38.03 |
| June 2003 | $21.34 | $35.65 |
| May 2003 | $21.54 | $35.99 |
| April 2003 | $22.47 | $37.79 |
| March 2003 | $19.73 | $33.17 |
| February 2003 | $18.81 | $31.63 |
| January 2003 | $20.78 | $35.19 |
| December 2002 | $21.84 | $36.99 |
| November 2002 | $23.05 | $39.03 |
| October 2002 | $23.36 | $39.78 |
| September 2002 | $20.88 | $35.55 |
| August 2002 | $21.86 | $37.22 |
| July 2002 | $22.20 | $38.01 |
| June 2002 | $21.60 | $36.98 |
| May 2002 | $22.48 | $38.48 |
| April 2002 | $23.08 | $39.74 |
| March 2002 | $21.94 | $37.77 |
| February 2002 | $20.34 | $35.02 |
| January 2002 | $18.63 | $32.26 |
| December 2001 | $19.46 | $33.70 |
| November 2001 | $19.77 | $34.24 |
| October 2001 | $18.02 | $31.38 |
| September 2001 | $21.44 | $37.35 |
| August 2001 | $19.48 | $33.93 |
| July 2001 | $19.96 | $34.96 |
| June 2001 | $25.12 | $43.99 |
| May 2001 | $25.70 | $45.02 |
| April 2001 | $23.74 | $41.75 |
| March 2001 | $23.84 | $41.94 |
| February 2001 | $22.66 | $39.86 |
| January 2001 | $22 | $38.88 |
| December 2000 | $24.65 | $43.56 |
| November 2000 | $21.64 | $38.25 |
| October 2000 | $22.67 | $40.25 |
| September 2000 | $19.57 | $34.75 |
| August 2000 | $16.38 | $29.08 |
| July 2000 | $15.43 | $27.56 |
| June 2000 | $12.46 | $22.25 |
| May 2000 | $14.84 | $26.50 |
| April 2000 | $13.21 | $23.75 |
| March 2000 | $13.25 | $23.81 |
| February 2000 | $10.95 | $19.69 |
| January 2000 | $12.80 | $23.19 |
| December 1999 | $13.28 | $24.06 |
| November 1999 | $14.45 | $26.19 |
| October 1999 | $15.92 | $29 |
| September 1999 | $13.69 | $24.94 |
| August 1999 | $18.01 | $32.81 |
| July 1999 | $19.47 | $35.62 |
| June 1999 | $19.61 | $35.88 |
| May 1999 | $19.95 | $36.50 |
| April 1999 | $19.80 | $36.38 |
| March 1999 | $20.18 | $37.06 |
| February 1999 | $20.35 | $37.38 |
| January 1999 | $20.33 | $37.50 |
| December 1998 | $20.88 | $38.50 |
| November 1998 | $22.10 | $40.75 |
| October 1998 | $23.28 | $43.06 |
| September 1998 | $22.43 | $41.50 |
| August 1998 | $20.27 | $37.50 |
| July 1998 | $22.86 | $42.44 |
| June 1998 | $24.66 | $91.56 |
| May 1998 | $25.36 | $94.12 |
| April 1998 | $25.85 | $96.25 |
| March 1998 | $24.70 | $91.94 |
| February 1998 | $25.05 | $93.25 |
| January 1998 | $23.70 | $88.50 |
| December 1997 | $24.24 | $90.50 |
| November 1997 | $23 | $85.88 |
| October 1997 | $22.15 | $82.94 |
| September 1997 | $21.40 | $80.12 |
| August 1997 | $19.51 | $73.06 |
| July 1997 | $21.03 | $79 |
| June 1997 | $19.44 | $73 |
| May 1997 | $19.60 | $73.62 |
| April 1997 | $17.34 | $65.38 |
| March 1997 | $15.75 | $59.38 |
| February 1997 | $16.82 | $63.38 |
| January 1997 | $17.35 | $65.62 |
| December 1996 | $15.30 | $57.88 |
| November 1996 | $15.93 | $60.25 |
| October 1996 | $14.75 | $56 |
| September 1996 | $12.97 | $49.25 |
| August 1996 | $11.76 | $44.62 |
| July 1996 | $11.73 | $44.75 |
| June 1996 | $11.96 | $45.62 |
| May 1996 | $11.08 | $42.25 |
| April 1996 | $10.14 | $38.88 |
| March 1996 | $10.96 | $42 |
| February 1996 | $11.19 | $42.88 |
| January 1996 | $11.30 | $43.50 |
| December 1995 | $10.68 | $41.12 |
| November 1995 | $10.65 | $41 |
| October 1995 | $9.50 | $36.75 |
| September 1995 | $9.14 | $35.38 |
| August 1995 | $8.75 | $33.88 |
| July 1995 | $8.02 | $31.25 |
| June 1995 | $7.61 | $29.62 |
| May 1995 | $7.68 | $30.12 |
| April 1995 | $7.75 | $30.38 |
| March 1995 | $7.33 | $28.75 |
| February 1995 | $6.96 | $27.50 |
| January 1995 | $6.11 | $24.12 |
| December 1994 | $6.01 | $23.75 |
| November 1994 | $5.94 | $23.62 |
| October 1994 | $6.06 | $24.12 |
| September 1994 | $6 | $23.88 |
| August 1994 | $6.49 | $26 |
| July 1994 | $6.24 | $25 |
| June 1994 | $5.93 | $23.75 |
| May 1994 | $6.51 | $26.25 |
| April 1994 | $5.92 | $23.88 |
| March 1994 | $5.95 | $24 |
| February 1994 | $6.40 | $26 |
| January 1994 | $7.01 | $28.50 |
| December 1993 | $7.26 | $29.50 |
| November 1993 | $7.21 | $29.50 |
| October 1993 | $7.67 | $31.38 |
| September 1993 | $7.76 | $31.75 |
| August 1993 | $7.54 | $31 |
| July 1993 | $7.57 | $31.12 |
| June 1993 | $7.05 | $29 |
ALL
List: Contenders
Price: $172.61
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.10%
Payout Ratio: -304.13%
Payout Ratio Range:
Dividend Per Share: 3.68 USD
Earnings Per Share: -1.20 USD
P/E Ratio: -131.06
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Property & Casualty
Volume: 703009
Ebitda: 4.7 billionMarket Capitalization: 44.0 billion
Average Dividend Frequency: 5
Years Paying Dividends: 35
DGR3: 19.66%
DGR5: 17.45%
DGR10: 14.50%
DGR20: 8.47%