The Allstate Corporation ( ALL) - Price History
Monthly price history for ALL (The Allstate Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $249.35 | $249.35 |
| September 2026 | $221.86 | $221.86 |
| August 2026 | $257.80 | $257.80 |
| July 2026 | $262.99 | $264.08 |
| June 2026 | $236.95 | $237.94 |
| May 2026 | $204.16 | $206.09 |
| April 2026 | $215.23 | $217.26 |
| March 2026 | $205.40 | $207.34 |
| February 2026 | $211.44 | $214.52 |
| January 2026 | $196.13 | $198.99 |
| December 2025 | $205.16 | $208.15 |
| November 2025 | $208.94 | $212.98 |
| October 2025 | $187.88 | $191.52 |
| September 2025 | $210.58 | $214.65 |
| August 2025 | $199.59 | $203.45 |
| July 2025 | $198.41 | $203.25 |
| June 2025 | $196.52 | $201.31 |
| May 2025 | $203.89 | $209.87 |
| April 2025 | $192.74 | $198.39 |
| March 2025 | $201.17 | $207.07 |
| February 2025 | $192.51 | $199.15 |
| January 2025 | $185.92 | $192.33 |
| December 2024 | $186.36 | $192.79 |
| November 2024 | $200.48 | $207.39 |
| October 2024 | $179.51 | $186.52 |
| September 2024 | $182.52 | $189.65 |
| August 2024 | $181.84 | $188.94 |
| July 2024 | $163.88 | $171.12 |
| June 2024 | $152.91 | $159.66 |
| May 2024 | $160.43 | $167.52 |
| April 2024 | $161.96 | $170.06 |
| March 2024 | $164.77 | $173.01 |
| February 2024 | $151.04 | $159.52 |
| January 2024 | $147 | $155.25 |
| December 2023 | $132.54 | $139.98 |
| November 2023 | $130.54 | $137.87 |
| October 2023 | $120.53 | $128.13 |
| September 2023 | $104.80 | $111.41 |
| August 2023 | $101.42 | $107.81 |
| July 2023 | $105.11 | $112.68 |
| June 2023 | $101.72 | $109.04 |
| May 2023 | $100.34 | $108.45 |
| April 2023 | $107.10 | $115.76 |
| March 2023 | $102.52 | $110.81 |
| February 2023 | $119.14 | $128.78 |
| January 2023 | $118.05 | $128.47 |
| December 2022 | $124.61 | $135.60 |
| November 2022 | $123.04 | $133.90 |
| October 2022 | $115.27 | $126.25 |
| September 2022 | $113.70 | $124.53 |
| August 2022 | $110.02 | $120.50 |
| July 2022 | $106.07 | $116.97 |
| June 2022 | $114.92 | $126.73 |
| May 2022 | $123.17 | $136.69 |
| April 2022 | $114.02 | $126.54 |
| March 2022 | $124.81 | $138.51 |
| February 2022 | $110.25 | $122.36 |
| January 2022 | $107.97 | $120.67 |
| December 2021 | $105.26 | $117.65 |
| November 2021 | $97.27 | $108.72 |
| October 2021 | $109.87 | $123.67 |
| September 2021 | $113.11 | $127.31 |
| August 2021 | $120.19 | $135.28 |
| July 2021 | $114.86 | $130.05 |
| June 2021 | $115.20 | $130.44 |
| May 2021 | $119.95 | $136.61 |
| April 2021 | $111.33 | $126.80 |
| March 2021 | $100.88 | $114.90 |
| February 2021 | $92.91 | $106.60 |
| January 2021 | $93.42 | $107.18 |
| December 2020 | $95.81 | $109.93 |
| November 2020 | $89.21 | $102.35 |
| October 2020 | $76.95 | $88.75 |
| September 2020 | $81.62 | $94.14 |
| August 2020 | $80.64 | $93 |
| July 2020 | $81.37 | $94.39 |
| June 2020 | $83.61 | $96.99 |
| May 2020 | $84.31 | $97.81 |
| April 2020 | $87.20 | $101.72 |
| March 2020 | $78.64 | $91.73 |
| February 2020 | $90.23 | $105.25 |
| January 2020 | $101.12 | $118.54 |
| December 2019 | $95.92 | $112.45 |
| November 2019 | $94.99 | $111.35 |
| October 2019 | $90.38 | $106.42 |
| September 2019 | $92.30 | $108.68 |
| August 2019 | $86.96 | $102.39 |
| July 2019 | $90.76 | $107.40 |
| June 2019 | $85.94 | $101.69 |
| May 2019 | $80.72 | $95.51 |
| April 2019 | $83.28 | $99.06 |
| March 2019 | $79.18 | $94.18 |
| February 2019 | $79.35 | $94.38 |
| January 2019 | $73.48 | $87.87 |
| December 2018 | $69.10 | $82.63 |
| November 2018 | $74.58 | $89.19 |
| October 2018 | $79.63 | $95.72 |
| September 2018 | $82.11 | $98.70 |
| August 2018 | $83.67 | $100.57 |
| July 2018 | $78.77 | $95.12 |
| June 2018 | $75.58 | $91.27 |
| May 2018 | $77.41 | $93.48 |
| April 2018 | $80.61 | $97.82 |
| March 2018 | $78.12 | $94.80 |
| February 2018 | $75.65 | $92.26 |
| January 2018 | $80.99 | $98.77 |
| December 2017 | $85.86 | $104.71 |
| November 2017 | $84.18 | $102.66 |
| October 2017 | $76.68 | $93.86 |
| September 2017 | $75.09 | $91.91 |
| August 2017 | $73.94 | $90.50 |
| July 2017 | $74.04 | $91 |
| June 2017 | $71.96 | $88.44 |
| May 2017 | $69.95 | $86.34 |
| April 2017 | $65.86 | $81.29 |
| March 2017 | $66.02 | $81.49 |
| February 2017 | $66.56 | $82.16 |
| January 2017 | $60.65 | $75.21 |
| December 2016 | $59.77 | $74.12 |
| November 2016 | $56.38 | $69.92 |
| October 2016 | $54.51 | $67.90 |
| September 2016 | $55.53 | $69.18 |
| August 2016 | $55.36 | $68.96 |
| July 2016 | $54.59 | $68.33 |
| June 2016 | $55.88 | $69.95 |
| May 2016 | $53.67 | $67.51 |
| April 2016 | $51.71 | $65.05 |
| March 2016 | $53.56 | $67.37 |
| February 2016 | $50.45 | $63.46 |
| January 2016 | $47.93 | $60.60 |
| December 2015 | $49.10 | $62.09 |
| November 2015 | $49.63 | $62.76 |
| October 2015 | $48.70 | $61.88 |
| September 2015 | $45.84 | $58.24 |
| August 2015 | $45.87 | $58.28 |
| July 2015 | $53.99 | $68.95 |
| June 2015 | $50.79 | $64.87 |
| May 2015 | $52.71 | $67.32 |
| April 2015 | $54.30 | $69.66 |
| March 2015 | $55.48 | $71.17 |
| February 2015 | $55.03 | $70.60 |
| January 2015 | $54.17 | $69.79 |
| December 2014 | $54.53 | $70.25 |
| November 2014 | $52.90 | $68.15 |
| October 2014 | $50.13 | $64.85 |
| September 2014 | $47.44 | $61.37 |
| August 2014 | $47.53 | $61.49 |
| July 2014 | $44.98 | $58.45 |
| June 2014 | $45.18 | $58.72 |
| May 2014 | $44.83 | $58.26 |
| April 2014 | $43.61 | $56.95 |
| March 2014 | $43.33 | $56.58 |
| February 2014 | $41.55 | $54.26 |
| January 2014 | $39.01 | $51.20 |
| December 2013 | $41.55 | $54.54 |
| November 2013 | $41.34 | $54.27 |
| October 2013 | $40.24 | $53.06 |
| September 2013 | $38.33 | $50.55 |
| August 2013 | $36.34 | $47.92 |
| July 2013 | $38.46 | $50.98 |
| June 2013 | $36.30 | $48.12 |
| May 2013 | $36.39 | $48.24 |
| April 2013 | $36.97 | $49.26 |
| March 2013 | $36.83 | $49.07 |
| February 2013 | $34.54 | $46.02 |
| January 2013 | $32.77 | $43.90 |
| December 2012 | $29.98 | $40.17 |
| November 2012 | $30.21 | $40.48 |
| October 2012 | $29.68 | $39.98 |
| September 2012 | $29.40 | $39.61 |
| August 2012 | $27.67 | $37.28 |
| July 2012 | $25.31 | $34.30 |
| June 2012 | $25.90 | $35.09 |
| May 2012 | $25.05 | $33.94 |
| April 2012 | $24.44 | $33.33 |
| March 2012 | $24.14 | $32.92 |
| February 2012 | $22.88 | $31.43 |
| January 2012 | $21 | $28.85 |
| December 2011 | $19.96 | $27.41 |
| November 2011 | $19.51 | $26.79 |
| October 2011 | $19.02 | $26.34 |
| September 2011 | $17.10 | $23.69 |
| August 2011 | $18.94 | $26.23 |
| July 2011 | $19.84 | $27.72 |
| June 2011 | $21.85 | $30.53 |
| May 2011 | $22.46 | $31.38 |
| April 2011 | $24.06 | $33.84 |
| March 2011 | $22.59 | $31.78 |
| February 2011 | $22.44 | $31.78 |
| January 2011 | $21.99 | $31.14 |
| December 2010 | $22.52 | $31.88 |
| November 2010 | $20.56 | $29.11 |
| October 2010 | $21.39 | $30.49 |
| September 2010 | $22.13 | $31.55 |
| August 2010 | $19.36 | $27.60 |
| July 2010 | $19.66 | $28.24 |
| June 2010 | $20.01 | $28.73 |
| May 2010 | $21.33 | $30.63 |
| April 2010 | $22.60 | $32.67 |
| March 2010 | $22.35 | $32.31 |
| February 2010 | $21.48 | $31.25 |
| January 2010 | $20.57 | $29.93 |
| December 2009 | $20.65 | $30.04 |
| November 2009 | $19.53 | $28.41 |
| October 2009 | $20.19 | $29.57 |
| September 2009 | $20.90 | $30.62 |
| August 2009 | $20.06 | $29.39 |
| July 2009 | $18.24 | $26.91 |
| June 2009 | $16.54 | $24.40 |
| May 2009 | $17.44 | $25.73 |
| April 2009 | $15.70 | $23.33 |
| March 2009 | $12.88 | $19.15 |
| February 2009 | $11.18 | $16.83 |
| January 2009 | $14.39 | $21.67 |
| December 2008 | $21.76 | $32.76 |
| November 2008 | $16.90 | $25.44 |
| October 2008 | $17.23 | $26.39 |
| September 2008 | $30.12 | $46.12 |
| August 2008 | $29.47 | $45.13 |
| July 2008 | $29.91 | $46.22 |
| June 2008 | $29.50 | $45.59 |
| May 2008 | $32.96 | $50.94 |
| April 2008 | $32.32 | $50.36 |
| March 2008 | $30.85 | $48.06 |
| February 2008 | $30.38 | $47.73 |
| January 2008 | $31.32 | $49.22 |
| December 2007 | $33.24 | $52.23 |
| November 2007 | $32.53 | $51.12 |
| October 2007 | $33.10 | $52.40 |
| September 2007 | $36.12 | $57.19 |
| August 2007 | $34.58 | $54.75 |
| July 2007 | $33.34 | $53.15 |
| June 2007 | $38.58 | $61.51 |
| May 2007 | $38.58 | $61.50 |
| April 2007 | $38.85 | $62.32 |
| March 2007 | $37.44 | $60.06 |
| February 2007 | $37.23 | $60.11 |
| January 2007 | $37.26 | $60.16 |
| December 2006 | $40.33 | $65.11 |
| November 2006 | $39.32 | $63.48 |
| October 2006 | $37.80 | $61.36 |
| September 2006 | $38.65 | $62.73 |
| August 2006 | $35.70 | $57.94 |
| July 2006 | $34.79 | $56.82 |
| June 2006 | $33.51 | $54.73 |
| May 2006 | $33.68 | $55.01 |
| April 2006 | $34.37 | $56.49 |
| March 2006 | $31.71 | $52.11 |
| February 2006 | $33.12 | $54.78 |
| January 2006 | $31.47 | $52.05 |
| December 2005 | $32.69 | $54.07 |
| November 2005 | $33.92 | $56.10 |
| October 2005 | $31.74 | $52.79 |
| September 2005 | $33.24 | $55.29 |
| August 2005 | $33.79 | $56.21 |
| July 2005 | $36.63 | $61.26 |
| June 2005 | $35.72 | $59.75 |
| May 2005 | $34.80 | $58.20 |
| April 2005 | $33.39 | $56.16 |
| March 2005 | $32.14 | $54.06 |
| February 2005 | $31.73 | $53.68 |
| January 2005 | $29.82 | $50.44 |
| December 2004 | $30.57 | $51.72 |
| November 2004 | $29.85 | $50.50 |
| October 2004 | $28.27 | $48.09 |
| September 2004 | $28.21 | $47.99 |
| August 2004 | $27.75 | $47.21 |
| July 2004 | $27.52 | $47.08 |
| June 2004 | $27.20 | $46.55 |
| May 2004 | $25.70 | $43.98 |
| April 2004 | $26.66 | $45.90 |
| March 2004 | $26.40 | $45.46 |
| February 2004 | $26.50 | $45.63 |
| January 2004 | $26.24 | $45.46 |
| December 2003 | $24.83 | $43.02 |
| November 2003 | $23.31 | $40.38 |
| October 2003 | $22.66 | $39.50 |
| September 2003 | $20.96 | $36.53 |
| August 2003 | $20.51 | $35.75 |
| July 2003 | $21.68 | $38.03 |
| June 2003 | $20.32 | $35.65 |
| May 2003 | $20.52 | $35.99 |
| April 2003 | $21.40 | $37.79 |
| March 2003 | $18.79 | $33.17 |
| February 2003 | $17.92 | $31.63 |
| January 2003 | $19.79 | $35.19 |
| December 2002 | $20.80 | $36.99 |
| November 2002 | $21.95 | $39.03 |
| October 2002 | $22.25 | $39.78 |
| September 2002 | $19.88 | $35.55 |
| August 2002 | $20.82 | $37.22 |
| July 2002 | $21.14 | $38.01 |
| June 2002 | $20.57 | $36.98 |
| May 2002 | $21.40 | $38.48 |
| April 2002 | $21.98 | $39.74 |
| March 2002 | $20.89 | $37.77 |
| February 2002 | $19.37 | $35.02 |
| January 2002 | $17.74 | $32.26 |
| December 2001 | $18.53 | $33.70 |
| November 2001 | $18.83 | $34.24 |
| October 2001 | $17.16 | $31.38 |
| September 2001 | $20.42 | $37.35 |
| August 2001 | $18.55 | $33.93 |
| July 2001 | $19.01 | $34.96 |
| June 2001 | $23.92 | $43.99 |
| May 2001 | $24.48 | $45.02 |
| April 2001 | $22.60 | $41.75 |
| March 2001 | $22.71 | $41.94 |
| February 2001 | $21.58 | $39.86 |
| January 2001 | $20.95 | $38.88 |
| December 2000 | $23.47 | $43.56 |
| November 2000 | $20.61 | $38.25 |
| October 2000 | $21.59 | $40.25 |
| September 2000 | $18.64 | $34.75 |
| August 2000 | $15.60 | $29.08 |
| July 2000 | $14.70 | $27.56 |
| June 2000 | $11.86 | $22.25 |
| May 2000 | $14.13 | $26.50 |
| April 2000 | $12.58 | $23.75 |
| March 2000 | $12.62 | $23.81 |
| February 2000 | $10.43 | $19.69 |
| January 2000 | $12.19 | $23.19 |
| December 1999 | $12.65 | $24.06 |
| November 1999 | $13.76 | $26.19 |
| October 1999 | $15.16 | $29 |
| September 1999 | $13.04 | $24.94 |
| August 1999 | $17.15 | $32.81 |
| July 1999 | $18.54 | $35.62 |
| June 1999 | $18.67 | $35.88 |
| May 1999 | $19 | $36.50 |
| April 1999 | $18.86 | $36.38 |
| March 1999 | $19.22 | $37.06 |
| February 1999 | $19.38 | $37.38 |
| January 1999 | $19.36 | $37.50 |
| December 1998 | $19.88 | $38.50 |
| November 1998 | $21.04 | $40.75 |
| October 1998 | $22.17 | $43.06 |
| September 1998 | $21.36 | $41.50 |
| August 1998 | $19.30 | $37.50 |
| July 1998 | $21.77 | $42.44 |
| June 1998 | $23.49 | $91.56 |
| May 1998 | $24.15 | $94.12 |
| April 1998 | $24.62 | $96.25 |
| March 1998 | $23.52 | $91.94 |
| February 1998 | $23.86 | $93.25 |
| January 1998 | $22.57 | $88.50 |
| December 1997 | $23.08 | $90.50 |
| November 1997 | $21.90 | $85.88 |
| October 1997 | $21.10 | $82.94 |
| September 1997 | $20.38 | $80.12 |
| August 1997 | $18.58 | $73.06 |
| July 1997 | $20.03 | $79 |
| June 1997 | $18.51 | $73 |
| May 1997 | $18.67 | $73.62 |
| April 1997 | $16.52 | $65.38 |
| March 1997 | $15 | $59.38 |
| February 1997 | $16.01 | $63.38 |
| January 1997 | $16.52 | $65.62 |
| December 1996 | $14.57 | $57.88 |
| November 1996 | $15.17 | $60.25 |
| October 1996 | $13.95 | $56 |
| September 1996 | $12.27 | $49.25 |
| August 1996 | $11.12 | $44.62 |
| July 1996 | $11.10 | $44.75 |
| June 1996 | $11.31 | $45.62 |
| May 1996 | $10.48 | $42.25 |
| April 1996 | $9.50 | $38.88 |
| March 1996 | $10.26 | $42 |
| February 1996 | $10.47 | $42.88 |
| January 1996 | $10.57 | $43.50 |
| December 1995 | $10 | $41.12 |
| November 1995 | $9.97 | $41 |
| October 1995 | $8.80 | $36.75 |
| September 1995 | $8.47 | $35.38 |
| August 1995 | $8.11 | $33.88 |
| July 1995 | $7.43 | $31.25 |
| June 1995 | $7.05 | $29.62 |
| May 1995 | $7.12 | $30.12 |
| April 1995 | $7.18 | $30.38 |
| March 1995 | $6.79 | $28.75 |
| February 1995 | $6.45 | $27.50 |
| January 1995 | $5.66 | $24.12 |
| December 1994 | $5.57 | $23.75 |
| November 1994 | $5.50 | $23.62 |
| October 1994 | $5.62 | $24.12 |
| September 1994 | $5.56 | $23.88 |
| August 1994 | $6.01 | $26 |
| July 1994 | $5.78 | $25 |
| June 1994 | $5.49 | $23.75 |
| May 1994 | $6.03 | $26.25 |
| April 1994 | $5.48 | $23.88 |
| March 1994 | $5.51 | $24 |
| February 1994 | $5.93 | $26 |
| January 1994 | $6.50 | $28.50 |
| December 1993 | $6.72 | $29.50 |
| November 1993 | $6.68 | $29.50 |
| October 1993 | $7.11 | $31.38 |
| September 1993 | $7.19 | $31.75 |
| August 1993 | $6.98 | $31 |
| July 1993 | $7.01 | $31.12 |
| June 1993 | $6.53 | $29 |
ALL
List: Contenders
Price: $249.35
52 week price:
Dividend Yield: 1.90%
5-year range yield:
Forward Dividend Yield: 1.75%
Payout Ratio: 33.52%
Payout Ratio Range:
Dividend Per Share: 4.32 USD
Earnings Per Share: 49.94 USD
P/E Ratio: 5.25
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Property & Casualty
Country: United States
Volume: 703009
Ebitda: 4.7 billionMarket Capitalization: 57.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 37
DGR3: 5.28%
DGR5: 13.82%
DGR10: 13.17%
DGR20: 7.08%