ALL Monthly Statistics
ALL monthly stock returns with historical performance by month, return charts, and downloadable statistics.
The Allstate Corporation (ALL) company overview
Allstate is one of the largest US property-casualty insurers in the US. Personal auto represents the largest percentage of revenue, but the company offers homeowners insurance and other insurance products. Allstate products are sold in North America primarily by about 6,000 exclusive agents.
| Period | Return % |
|---|---|
| 2000-01 | -1.32 |
| 2000-02 | -15.09 |
| 2000-03 | 20.92 |
| 2000-04 | -0.25 |
| 2000-05 | 11.58 |
| 2000-06 | -16.04 |
| 2000-07 | 23.87 |
| 2000-08 | 5.52 |
| 2000-09 | 19.5 |
| 2000-10 | 15.83 |
| 2000-11 | -4.97 |
| 2000-12 | 13.88 |
| 2001-01 | -10.74 |
| 2001-02 | 2.52 |
| 2001-03 | 5.22 |
| 2001-04 | -0.45 |
| 2001-05 | 7.83 |
| 2001-06 | -2.29 |
| 2001-07 | -20.53 |
| 2001-08 | -2.95 |
| 2001-09 | 10.08 |
| 2001-10 | -15.98 |
| 2001-11 | 9.11 |
| 2001-12 | -1.58 |
| 2002-01 | -4.27 |
| 2002-02 | 8.56 |
| 2002-03 | 7.85 |
| 2002-04 | 5.22 |
| 2002-05 | -3.17 |
| 2002-06 | -3.9 |
| 2002-07 | 2.79 |
| 2002-08 | -2.08 |
| 2002-09 | -4.49 |
| 2002-10 | 11.9 |
| 2002-11 | -1.89 |
| 2002-12 | -5.23 |
| 2003-01 | -4.87 |
| 2003-02 | -10.12 |
| 2003-03 | 4.87 |
| 2003-04 | 13.93 |
| 2003-05 | -4.76 |
| 2003-06 | -0.94 |
| 2003-07 | 6.68 |
| 2003-08 | -6 |
| 2003-09 | 2.18 |
| 2003-10 | 8.13 |
| 2003-11 | 2.23 |
| 2003-12 | 6.54 |
| 2004-01 | 5.67 |
| 2004-02 | 0.37 |
| 2004-03 | -0.37 |
| 2004-04 | 0.97 |
| 2004-05 | -4.18 |
| 2004-06 | 5.84 |
| 2004-07 | 1.14 |
| 2004-08 | 0.28 |
| 2004-09 | 1.65 |
| 2004-10 | 0.21 |
| 2004-11 | 5.01 |
| 2004-12 | 2.42 |
| 2005-01 | -2.47 |
| 2005-02 | 6.42 |
| 2005-03 | 0.71 |
| 2005-04 | 3.88 |
| 2005-05 | 3.63 |
| 2005-06 | 2.66 |
| 2005-07 | 2.53 |
| 2005-08 | -8.24 |
| 2005-09 | -1.64 |
| 2005-10 | -4.52 |
| 2005-11 | 6.27 |
| 2005-12 | -3.62 |
| 2006-01 | -3.74 |
| 2006-02 | 5.24 |
| 2006-03 | -4.87 |
| 2006-04 | 8.41 |
| 2006-05 | -2.62 |
| 2006-06 | -0.51 |
| 2006-07 | 3.82 |
| 2006-08 | 1.97 |
| 2006-09 | 8.27 |
| 2006-10 | -2.18 |
| 2006-11 | 3.46 |
| 2006-12 | 2.57 |
| 2007-01 | -7.6 |
| 2007-02 | -0.08 |
| 2007-03 | -0.08 |
| 2007-04 | 3.76 |
| 2007-05 | -1.32 |
| 2007-06 | 0.02 |
| 2007-07 | -13.59 |
| 2007-08 | 3.01 |
| 2007-09 | 4.46 |
| 2007-10 | -8.38 |
| 2007-11 | -2.44 |
| 2007-12 | 2.17 |
| 2008-01 | -5.76 |
| 2008-02 | -3.03 |
| 2008-03 | 0.69 |
| 2008-04 | 4.79 |
| 2008-05 | 1.15 |
| 2008-06 | -10.5 |
| 2008-07 | 1.38 |
| 2008-08 | -2.36 |
| 2008-09 | 2.19 |
| 2008-10 | -42.78 |
| 2008-11 | -3.6 |
| 2008-12 | 28.77 |
| 2009-01 | -33.85 |
| 2009-02 | -22.34 |
| 2009-03 | 13.78 |
| 2009-04 | 21.83 |
| 2009-05 | 10.29 |
| 2009-06 | -5.17 |
| 2009-07 | 10.29 |
| 2009-08 | 9.22 |
| 2009-09 | 4.19 |
| 2009-10 | -3.43 |
| 2009-11 | -3.92 |
| 2009-12 | 5.74 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 228.88 | 231.73 | 229.25 | 229.43 | — |
| 2026-10-08 | 224.75 | 231.48 | 224.85 | 230.63 | — |
| 2026-10-07 | 224.92 | 225.79 | 223.52 | 223.95 | — |
| 2026-10-06 | 224.3 | 225.21 | 222.22 | 224.27 | — |
| 2026-10-05 | 224.12 | 225.31 | 219.51 | 224.71 | — |
| 2026-10-02 | 223.71 | 224.79 | 221.84 | 223.74 | — |
| 2026-10-01 | 223.04 | 225.33 | 220.59 | 224.41 | — |
| 2026-09-30 | 224.51 | 225.48 | 221.81 | 221.86 | — |
| 2026-09-29 | 225.95 | 227 | 224.21 | 225.42 | — |
| 2026-09-28 | 228.68 | 229.61 | 225.82 | 227.55 | — |
| 2026-09-25 | 228.09 | 229.9 | 225.58 | 227.6 | — |
| 2026-09-24 | 228.86 | 230.79 | 226.44 | 227.17 | — |
| 2026-09-23 | 228.65 | 232.78 | 225.62 | 225.66 | — |
| 2026-09-21 | 250 | 251.5 | 241.53 | 242.86 | — |
| 2026-09-18 | 251.41 | 251.41 | 247.78 | 249.83 | — |
| 2026-09-17 | 254.02 | 254.83 | 250.74 | 252.21 | — |
| 2026-09-16 | 255.88 | 257.99 | 253.47 | 254.85 | — |
| 2026-09-15 | 258.29 | 258.22 | 255.27 | 257.21 | — |
| 2026-09-14 | 256.09 | 258.76 | 255.38 | 258.48 | — |
| 2026-09-11 | 254.43 | 255.34 | 251.06 | 253.71 | — |
| 2026-09-10 | 256.74 | 258.47 | 250.33 | 251.79 | — |
| 2026-09-09 | 252.01 | 254.7 | 250.36 | 253.58 | — |
| 2026-09-08 | 256.34 | 257.65 | 253.21 | 253.46 | — |
| 2026-09-04 | 260.26 | 263.31 | 259.14 | 259.57 | — |
| 2026-09-02 | 259.34 | 261.56 | 258.01 | 259.34 | — |
| 2026-09-01 | 260.33 | 261.79 | 257.37 | 257.87 | — |
| 2026-08-31 | 260.12 | 261.47 | 257.76 | 257.8 | — |
| 2026-08-27 | 260.36 | 261.26 | 256.23 | 257.62 | — |
| 2026-08-26 | 258.28 | 262.19 | 258.2 | 261.81 | — |
| 2026-08-25 | 259.33 | 259.81 | 256.95 | 257.62 | — |
| 2026-08-24 | 256.06 | 260.42 | 255.41 | 260.19 | — |
| 2026-08-21 | 254.13 | 256.94 | 253.57 | 253.83 | — |
| 2026-08-20 | 255.06 | 258.79 | 252.83 | 254.54 | — |
| 2026-08-19 | 261.76 | 266.57 | 259.65 | 259.74 | — |
| 2026-08-18 | 262.05 | 264.46 | 260.81 | 261.15 | — |
| 2026-08-17 | 260.72 | 262.66 | 257.86 | 258.1 | — |
| 2026-08-14 | 261.21 | 261.67 | 259.12 | 261.41 | — |
| 2026-08-13 | 257.5 | 261.24 | 255.47 | 260.48 | — |
| 2026-08-12 | 259.55 | 264.46 | 255.52 | 255.84 | — |
| 2026-08-11 | 266.92 | 268.1 | 261.35 | 262.23 | — |
| 2026-08-10 | 266.95 | 271.63 | 262.02 | 269.67 | — |
| 2026-08-07 | 272.09 | 272.37 | 266.2 | 267 | — |
| 2026-08-06 | 273.77 | 275.39 | 268.3 | 275.11 | — |
| 2026-08-05 | 264.65 | 266.92 | 263.12 | 264.59 | — |
| 2026-08-04 | 257.26 | 263.17 | 255.11 | 262.56 | — |
| 2026-08-03 | 264.07 | 266.88 | 260.99 | 262.68 | — |
| 2026-07-31 | 262.8 | 267.22 | 262.59 | 264.08 | — |
| 2026-07-30 | 270.29 | 271.02 | 261.93 | 265.38 | — |
| 2026-07-29 | 271 | 277.22 | 270.08 | 274.39 | — |
| 2026-07-28 | 263.25 | 272.6 | 263.7 | 272.42 | — |
| 2026-07-27 | 260.7 | 262.24 | 258.91 | 261.27 | — |
| 2026-07-24 | 254.38 | 260.63 | 254.81 | 259.97 | — |
| 2026-07-23 | 252.81 | 255.27 | 250.26 | 254.52 | — |
| 2026-07-22 | 250.53 | 252.49 | 249.37 | 251.83 | — |
| 2026-07-21 | 251.79 | 252.79 | 249.63 | 251.74 | — |
| 2026-07-20 | 248.87 | 254.3 | 247.29 | 253.73 | — |
| 2026-07-17 | 245.54 | 250.57 | 244.65 | 249.9 | — |
| 2026-07-16 | 241.42 | 244.78 | 238.89 | 241.86 | — |
| 2026-07-15 | 241.13 | 243.84 | 236.24 | 239.48 | — |
| 2026-07-14 | 252.39 | 256.09 | 250.06 | 250.35 | — |
| 2026-07-13 | 253.32 | 256.63 | 252.02 | 256.45 | — |
| 2026-07-10 | 249.87 | 251.87 | 249.03 | 251.61 | — |
| 2026-07-09 | 251.83 | 251.66 | 247.88 | 248.64 | — |
| 2026-07-08 | 254.15 | 253.58 | 249.42 | 251.17 | — |
| 2026-07-07 | 252.59 | 257.67 | 251.28 | 251.46 | — |
| 2026-07-06 | 249.05 | 249.26 | 246.65 | 248.37 | — |
| 2026-07-02 | 243.4 | 250.38 | 242.28 | 250.33 | — |
| 2026-07-01 | 237.66 | 243.75 | 236.5 | 243.12 | — |
| 2026-06-30 | 241.47 | 242.67 | 237.46 | 237.94 | — |
| 2026-06-29 | 237.74 | 241.78 | 236.82 | 241.38 | — |
| 2026-06-26 | 234.46 | 240.1 | 233.38 | 239.61 | — |
| 2026-06-25 | 234.86 | 237.1 | 230.98 | 231.6 | — |
| 2026-06-24 | 232.48 | 236.39 | 230 | 233.54 | — |
| 2026-06-23 | 226.47 | 232.36 | 224.81 | 231.55 | — |
| 2026-06-22 | 222.53 | 226.26 | 221.11 | 222.56 | — |
| 2026-06-18 | 221.65 | 222.13 | 218.29 | 221.17 | — |
| 2026-06-17 | 221.08 | 224.63 | 221.1 | 221.66 | — |
| 2026-06-16 | 221.83 | 224.85 | 221.86 | 223.09 | — |
| 2026-06-15 | 219.82 | 222.68 | 218.91 | 221.81 | — |
| 2026-06-12 | 219.14 | 221.94 | 218.29 | 221.63 | — |
| 2026-06-11 | 224.44 | 224.3 | 219.37 | 219.57 | — |
| 2026-06-10 | 220.32 | 225.26 | 217.54 | 223.34 | — |
| 2026-06-09 | 215.76 | 219.52 | 214.26 | 217.18 | — |
| 2026-06-05 | 213.48 | 221.71 | 212.57 | 221.01 | — |
| 2026-06-04 | 211.9 | 214.61 | 209.77 | 210.84 | — |
| 2026-06-03 | 209.77 | 214.37 | 208.96 | 209.34 | — |
| 2026-06-02 | 208.02 | 212.27 | 206.76 | 210.46 | — |
| 2026-06-01 | 202.91 | 208.08 | 202.21 | 207.21 | — |
| 2026-05-29 | 207.4 | 208.18 | 204.81 | 206.09 | — |
| 2026-05-28 | 207.91 | 210.33 | 207.24 | 207.28 | — |
| 2026-05-27 | 212.61 | 214.41 | 208.52 | 208.85 | — |
| 2026-05-22 | 216.4 | 217.82 | 214.55 | 216.6 | — |
| 2026-05-21 | 219.12 | 220.33 | 212.48 | 214.44 | — |
| 2026-05-20 | 224.74 | 224.97 | 221.03 | 221.98 | — |
| 2026-05-19 | 222 | 227.62 | 220.46 | 224.58 | — |
| 2026-05-18 | 217.55 | 222.69 | 216.88 | 221.21 | — |
| 2026-05-15 | 218.22 | 220.3 | 216.34 | 217.37 | — |
| 2026-05-14 | 216.01 | 217.27 | 213.59 | 216.45 | — |
| 2026-05-13 | 213.28 | 217.88 | 212.4 | 215.54 | — |
| 2026-05-12 | 214.97 | 217.93 | 213.49 | 215.47 | — |
| 2026-05-11 | 214.69 | 215.98 | 212.3 | 213.8 | — |
| 2026-05-08 | 214.71 | 216.69 | 211.26 | 213.15 | — |
| 2026-05-07 | 213.01 | 214.53 | 209.65 | 213.67 | — |
| 2026-05-06 | 219 | 221.14 | 216.63 | 217.92 | — |
| 2026-05-05 | 220 | 222.23 | 217.84 | 218.51 | — |
| 2026-05-04 | 215.6 | 219.95 | 214.24 | 219.87 | — |
| 2026-05-01 | 218.8 | 221.19 | 216.59 | 216.59 | — |
| 2026-04-30 | 213.36 | 218.18 | 209.51 | 217.26 | — |
| 2026-04-29 | 216.1 | 217.1 | 211.71 | 212.33 | — |
| 2026-04-28 | 216.19 | 218.18 | 215.19 | 216.4 | — |
| 2026-04-27 | 211.93 | 216.59 | 210.36 | 214.2 | — |
| 2026-04-24 | 215.48 | 216.3 | 212.75 | 212.88 | — |
| 2026-04-23 | 214.05 | 217.86 | 213.86 | 216.56 | — |
| 2026-04-22 | 215.25 | 216.35 | 212.88 | 214.16 | — |
| 2026-04-21 | 215.38 | 218.99 | 215.38 | 216.34 | — |
| 2026-04-20 | 216.14 | 218.55 | 214.46 | 215.15 | — |
| 2026-04-17 | 213.96 | 218.08 | 212.71 | 216.16 | — |
| 2026-04-16 | 217.12 | 217.18 | 212.53 | 213.87 | — |
| 2026-04-15 | 214.35 | 219.48 | 213.63 | 218.23 | — |
| 2026-04-14 | 213.81 | 215.93 | 213.04 | 214.88 | — |