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.
ALL — period returns Period Return % Last date 1.38 Week 3.51 Last Month -10.01 Last 3 months -9.3 Last 6 months 8.14 Year to Date (YTD) 14.12 Last 1 year 13.11 Last 2 years 22.08 Last 3 years 93.32 Last 5 years 85.04 Last 10 years 235.5 Last 15 years 863.15 Last 20 years 266.36 Last 25 years 612.62 Last 50 years 1483.39
SPY benchmark — period returns Period Return % Last date -0.06 Week 0.42 Last Month 2.26 Last 3 months 3.86 Last 6 months 13.41 Year to Date (YTD) 13.9 Last 1 year 17.35 Last 2 years 33.16 Last 3 years 80.32 Last 5 years 78.8 Last 10 years 265.1 Last 15 years 547.18 Last 20 years 470.41 Last 25 years 624.35 Last 50 years 1670.82
ALL annual returns (chart) ALL annual returns Period Return % 2000 85.36 2001 -17.8 2002 11.45 2003 13.33 2004 19.01 2005 5.56 2006 18.97 2007 -19.99 2008 -35.95 2009 -9.68 2010 4.83 2011 -14.96 2012 44.76 2013 32.51 2014 31.19 2015 -11.45 2016 22.17 2017 41.18 2018 -18.93 2019 37.74 2020 -2.56 2021 8.85 2022 14.65 2023 2.43 2024 34.06 2025 8.44 2026 14.12
ALL quarterly returns (chart) ALL quarterly returns Period Return % 2000-Q1 1.32 2000-Q2 -9.18 2000-Q3 47.87 2000-Q4 23.57 2001-Q1 2.29 2001-Q2 4.81 2001-Q3 -16.05 2001-Q4 -6.36 2002-Q1 13.8 2002-Q2 -1.94 2002-Q3 -4.31 2002-Q4 2.21 2003-Q1 -12.62 2003-Q2 4.27 2003-Q3 -1.14 2003-Q4 15.34 2004-Q1 4.6 2004-Q2 0.78 2004-Q3 3.09 2004-Q4 6.71 2005-Q1 5.54 2005-Q2 11.89 2005-Q3 -7.62 2005-Q4 -1.48 2006-Q1 -4.79 2006-Q2 4.51 2006-Q3 13.99 2006-Q4 3.89 2007-Q1 -8 2007-Q2 3.24 2007-Q3 -7.37 2007-Q4 -10.49 2008-Q1 -6.04 2008-Q2 -8.42 2008-Q3 -0.3 2008-Q4 -25.55 2009-Q1 -42.42 2009-Q2 21.64 2009-Q3 22.14 2009-Q4 -1.18 2010-Q1 6.25 2010-Q2 -11.57 2010-Q3 11.13 2010-Q4 0.98 2011-Q1 -1.4 2011-Q2 -2.93 2011-Q3 -23.33 2011-Q4 20.7 2012-Q1 18.63 2012-Q2 5.19 2012-Q3 12.46 2012-Q4 0.55 2013-Q1 19.22 2013-Q2 -2.35 2013-Q3 3.82 2013-Q4 7.51 2014-Q1 5.66 2014-Q2 3.95 2014-Q3 3.81 2014-Q4 15.52 2015-Q1 1.5 2015-Q2 -9.01 2015-Q3 -11.07 2015-Q4 7.11 2016-Q1 11.04 2016-Q2 2.52 2016-Q3 -0.55 2016-Q4 8.36 2017-Q1 9.87 2017-Q2 8.76 2017-Q3 3.7 2017-Q4 13.35 2018-Q1 -6.99 2018-Q2 -2.59 2018-Q3 7.67 2018-Q4 -16.14 2019-Q1 15.36 2019-Q2 6.94 2019-Q3 5.36 2019-Q4 4.93 2020-Q1 -18.69 2020-Q2 12.26 2020-Q3 -1.46 2020-Q4 19.15 2021-Q1 6.31 2021-Q2 12.42 2021-Q3 -4.13 2021-Q4 -7.88 2022-Q1 17.11 2022-Q2 -9.18 2022-Q3 -4.72 2022-Q4 5.71 2023-Q1 -18.92 2023-Q2 -4.56 2023-Q3 0.81 2023-Q4 26.21 2024-Q1 20.3 2024-Q2 -7.48 2024-Q3 18.13 2024-Q4 1.53 2025-Q1 7.88 2025-Q2 -2.98 2025-Q3 7.25 2025-Q4 -1.2 2026-Q1 1.73 2026-Q2 16.58 2026-Q3 -8.74 2026-Q4 3.65
ALL monthly returns (chart) ALL monthly returns 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
ALL OHLC (1 year) — price trend ALL OHLC (1 year) Date Open High Low Close Volume 2025-10-13 204.49 206.69 203.28 205.64 — 2025-10-14 206.57 209.91 206.33 209.52 — 2025-10-15 206.07 206.5 198.14 200.42 — 2025-10-16 197.1 199.14 194.68 194.88 — 2025-10-17 195.02 196.74 194.28 195.87 — 2025-10-20 196.12 196.57 193.03 193.79 — 2025-10-21 195.29 195.29 193.69 193.74 — 2025-10-22 193.96 194.96 191.87 194.79 — 2025-10-23 196.11 196.11 193.6 194.46 — 2025-10-24 193.87 194.83 193.06 193.19 — 2025-10-27 193.01 193.8 191.86 193.2 — 2025-10-28 192.37 193.07 190.15 190.85 — 2025-10-29 189.8 190.4 188.08 190 — 2025-10-30 190.91 193.01 190.86 191.88 — 2025-10-31 191.21 192.22 190.08 191.52 — 2025-11-03 191.67 192.04 188.15 191.25 — 2025-11-04 192.2 195.42 191.43 195.26 — 2025-11-05 195.84 197.45 194.48 194.75 — 2025-11-06 202 202.74 194.71 198.01 — 2025-11-07 199.32 203.16 199 202.29 — 2025-11-10 200.72 204.85 200.38 203.89 — 2025-11-11 204.87 207.59 203.31 207.36 — 2025-11-12 207.29 209.54 206.7 209.21 — 2025-11-13 209.58 211.75 207.97 211.16 — 2025-11-14 212.21 215.07 211.32 214.3 — 2025-11-17 215.2 215.44 208.29 209.21 — 2025-11-18 209.95 212.11 209.21 209.96 — 2025-11-19 210.5 212.57 208.34 209.93 — 2025-11-20 211.81 213.05 210.36 211.74 — 2025-11-21 213.34 215.89 212.01 214.32 — 2025-11-24 215.05 215.2 212.32 212.37 — 2025-11-25 212.86 214.51 212.46 212.65 — 2025-11-26 212.6 215.03 212.55 213.87 — 2025-11-28 214 215.37 212.75 212.98 — 2025-12-01 212.65 213.58 209.87 210 — 2025-12-02 210.03 210.39 208.52 208.91 — 2025-12-03 209.25 211.13 206.97 208.62 — 2025-12-04 208.99 210.42 206.27 206.37 — 2025-12-05 206.47 206.47 201.82 202.27 — 2025-12-08 203.89 203.89 199.26 200.87 — 2025-12-09 201 203.28 200.62 201.05 — 2025-12-10 201.13 202.59 199.97 201.19 — 2025-12-11 202.23 207.73 201.71 206.82 — 2025-12-12 207.65 207.88 206.4 207.18 — 2025-12-15 208.36 211.99 207.73 211.94 — 2025-12-16 210.74 212.76 208.4 209.51 — 2025-12-17 208.35 209.77 206.64 209.08 — 2025-12-18 208.36 208.36 203.71 204.93 — 2025-12-19 204.97 206.44 203.57 205 — 2025-12-22 203.87 208.33 203.55 208.28 — 2025-12-23 208.2 210.35 208.17 209.55 — 2025-12-24 209.55 210.1 208.85 209.05 — 2025-12-26 208.73 209.95 207.39 207.8 — 2025-12-29 208.51 209.4 207.16 208.66 — 2025-12-30 209.22 209.69 208.15 209.1 — 2025-12-31 208.75 209.83 208.09 208.15 — 2026-01-02 207.04 208.35 203.13 203.82 — 2026-01-05 202.37 206.49 201.31 205.57 — 2026-01-06 204.3 209.46 204.3 207.92 — 2026-01-07 208.53 210.1 206.82 207.27 — 2026-01-08 208.01 211.49 207.51 211.1 — 2026-01-09 210.84 215 210.27 212.21 — 2026-01-12 208.88 210.73 205.15 208.66 — 2026-01-13 208.53 210.1 197 197.65 — 2026-01-14 197.17 200.2 194.56 196.02 — 2026-01-15 197.75 198.85 195.04 195.47 — 2026-01-16 195.05 195.73 191.8 192.28 — 2026-01-20 191.5 196.04 191.5 193.55 — 2026-01-21 194.4 196.09 191.56 193.66 — 2026-01-22 192.59 195.49 191.13 195.28 — 2026-01-23 194.34 194.84 191.63 193.65 — 2026-01-26 194.63 196.83 194.45 196.02 — 2026-01-27 196 196.25 192.67 194.77 — 2026-01-28 194 198.33 193 197.33 — 2026-01-29 198.81 200.04 196.1 198.39 — 2026-01-30 197.36 199.2 196.52 198.99 — 2026-02-02 199.95 202.35 198.22 200.76 — 2026-02-03 201.1 204.14 199.5 201.77 — 2026-02-04 201.86 208.44 201.83 207.12 — 2026-02-05 212.44 216.75 210.58 215.19 — 2026-02-06 215 215.74 205.36 207.55 — 2026-02-09 207 208.59 199.17 199.94 — 2026-02-10 200.08 201.81 198.17 201.15 — 2026-02-11 201 206.17 198.48 204.73 — 2026-02-12 205.88 208.3 203.97 206.56 — 2026-02-13 206.44 207.73 204.16 207.51 — 2026-02-17 210.13 213.24 208.25 212.32 — 2026-02-18 212 213.64 205.3 209.43 — 2026-02-19 208.85 208.85 202.62 203.22 — 2026-02-20 204.71 206.57 201.22 206.37 — 2026-02-23 206.31 208.1 204.78 206.16 — 2026-02-24 206 210.35 205.04 209.82 — 2026-02-25 210.9 211.21 206.71 209.33 — 2026-02-25 210.9 211.21 206.71 209.33 — 2026-02-26 210.9 213.85 210 212.76 — 2026-02-27 210.87 215.51 210.87 214.52 — 2026-03-02 213.51 214.72 211.25 212.76 — 2026-03-03 210.14 214.81 209.89 213.61 — 2026-03-04 214.35 215.13 210.38 214.18 — 2026-03-05 211.24 213.87 209.6 211.62 — 2026-03-06 211.29 212.84 207.47 212.32 — 2026-03-09 211.3 211.64 205.76 207.69 — 2026-03-10 207.07 210.38 206.2 207.5 — 2026-03-11 206.27 207.66 204.32 205.59 — 2026-03-12 203.51 208.12 203.03 205.03 — 2026-03-13 207.49 208.56 205.93 206.17 — 2026-03-16 206.99 210.17 207 207.81 — 2026-03-17 211.06 212.15 207.01 207.27 — 2026-03-18 207.01 207.53 204.2 204.38 — 2026-03-19 206.57 207.29 203.25 204.07 — 2026-03-20 204.06 207.08 203.33 205.62 — 2026-03-23 209.46 209.73 206.51 207.76 — 2026-03-24 207.84 210.24 207.1 207.31 — 2026-03-25 207.41 208.68 204.2 204.71 — 2026-03-26 205.08 207.21 203.99 207.16 — 2026-03-27 209.4 209.4 201.61 202.71 — 2026-03-30 204.55 209.05 203.42 207.27 — 2026-03-31 208.18 208.88 204.12 207.34 — 2026-04-01 206.05 206.84 203.42 204.1 — 2026-04-02 204.96 207.84 204.16 207.03 —
ALL OHLC with signals — price trend ALL OHLC with signals Date Open High Low Close Volume 2025-10-13 204.49 206.69 203.28 205.64 — 2025-10-14 206.57 209.91 206.33 209.52 — 2025-10-15 206.07 206.5 198.14 200.42 — 2025-10-16 197.1 199.14 194.68 194.88 — 2025-10-17 195.02 196.74 194.28 195.87 — 2025-10-20 196.12 196.57 193.03 193.79 — 2025-10-21 195.29 195.29 193.69 193.74 — 2025-10-22 193.96 194.96 191.87 194.79 — 2025-10-23 196.11 196.11 193.6 194.46 — 2025-10-24 193.87 194.83 193.06 193.19 — 2025-10-27 193.01 193.8 191.86 193.2 — 2025-10-28 192.37 193.07 190.15 190.85 — 2025-10-29 189.8 190.4 188.08 190 — 2025-10-30 190.91 193.01 190.86 191.88 — 2025-10-31 191.21 192.22 190.08 191.52 — 2025-11-03 191.67 192.04 188.15 191.25 — 2025-11-04 192.2 195.42 191.43 195.26 — 2025-11-05 195.84 197.45 194.48 194.75 — 2025-11-06 202 202.74 194.71 198.01 — 2025-11-07 199.32 203.16 199 202.29 — 2025-11-10 200.72 204.85 200.38 203.89 — 2025-11-11 204.87 207.59 203.31 207.36 — 2025-11-12 207.29 209.54 206.7 209.21 — 2025-11-13 209.58 211.75 207.97 211.16 — 2025-11-14 212.21 215.07 211.32 214.3 — 2025-11-17 215.2 215.44 208.29 209.21 — 2025-11-18 209.95 212.11 209.21 209.96 — 2025-11-19 210.5 212.57 208.34 209.93 — 2025-11-20 211.81 213.05 210.36 211.74 — 2025-11-21 213.34 215.89 212.01 214.32 — 2025-11-24 215.05 215.2 212.32 212.37 — 2025-11-25 212.86 214.51 212.46 212.65 — 2025-11-26 212.6 215.03 212.55 213.87 — 2025-11-28 214 215.37 212.75 212.98 — 2025-12-01 212.65 213.58 209.87 210 — 2025-12-02 210.03 210.39 208.52 208.91 — 2025-12-03 209.25 211.13 206.97 208.62 — 2025-12-04 208.99 210.42 206.27 206.37 — 2025-12-05 206.47 206.47 201.82 202.27 — 2025-12-08 203.89 203.89 199.26 200.87 — 2025-12-09 201 203.28 200.62 201.05 — 2025-12-10 201.13 202.59 199.97 201.19 — 2025-12-11 202.23 207.73 201.71 206.82 — 2025-12-12 207.65 207.88 206.4 207.18 — 2025-12-15 208.36 211.99 207.73 211.94 — 2025-12-16 210.74 212.76 208.4 209.51 — 2025-12-17 208.35 209.77 206.64 209.08 — 2025-12-18 208.36 208.36 203.71 204.93 — 2025-12-19 204.97 206.44 203.57 205 — 2025-12-22 203.87 208.33 203.55 208.28 — 2025-12-23 208.2 210.35 208.17 209.55 — 2025-12-24 209.55 210.1 208.85 209.05 — 2025-12-26 208.73 209.95 207.39 207.8 — 2025-12-29 208.51 209.4 207.16 208.66 — 2025-12-30 209.22 209.69 208.15 209.1 — 2025-12-31 208.75 209.83 208.09 208.15 — 2026-01-02 207.04 208.35 203.13 203.82 — 2026-01-05 202.37 206.49 201.31 205.57 — 2026-01-06 204.3 209.46 204.3 207.92 — 2026-01-07 208.53 210.1 206.82 207.27 — 2026-01-08 208.01 211.49 207.51 211.1 — 2026-01-09 210.84 215 210.27 212.21 — 2026-01-12 208.88 210.73 205.15 208.66 — 2026-01-13 208.53 210.1 197 197.65 — 2026-01-14 197.17 200.2 194.56 196.02 — 2026-01-15 197.75 198.85 195.04 195.47 — 2026-01-16 195.05 195.73 191.8 192.28 — 2026-01-20 191.5 196.04 191.5 193.55 — 2026-01-21 194.4 196.09 191.56 193.66 — 2026-01-22 192.59 195.49 191.13 195.28 — 2026-01-23 194.34 194.84 191.63 193.65 — 2026-01-26 194.63 196.83 194.45 196.02 — 2026-01-27 196 196.25 192.67 194.77 — 2026-01-28 194 198.33 193 197.33 — 2026-01-29 198.81 200.04 196.1 198.39 — 2026-01-30 197.36 199.2 196.52 198.99 — 2026-02-02 199.95 202.35 198.22 200.76 — 2026-02-03 201.1 204.14 199.5 201.77 — 2026-02-04 201.86 208.44 201.83 207.12 — 2026-02-05 212.44 216.75 210.58 215.19 — 2026-02-06 215 215.74 205.36 207.55 — 2026-02-09 207 208.59 199.17 199.94 — 2026-02-10 200.08 201.81 198.17 201.15 — 2026-02-11 201 206.17 198.48 204.73 — 2026-02-12 205.88 208.3 203.97 206.56 — 2026-02-13 206.44 207.73 204.16 207.51 — 2026-02-17 210.13 213.24 208.25 212.32 — 2026-02-18 212 213.64 205.3 209.43 — 2026-02-19 208.85 208.85 202.62 203.22 — 2026-02-20 204.71 206.57 201.22 206.37 — 2026-02-23 206.31 208.1 204.78 206.16 — 2026-02-24 206 210.35 205.04 209.82 — 2026-02-25 210.9 211.21 206.71 209.33 — 2026-02-25 210.9 211.21 206.71 209.33 — 2026-02-26 210.9 213.85 210 212.76 — 2026-02-27 210.87 215.51 210.87 214.52 — 2026-03-02 213.51 214.72 211.25 212.76 — 2026-03-03 210.14 214.81 209.89 213.61 — 2026-03-04 214.35 215.13 210.38 214.18 — 2026-03-05 211.24 213.87 209.6 211.62 — 2026-03-06 211.29 212.84 207.47 212.32 — 2026-03-09 211.3 211.64 205.76 207.69 — 2026-03-10 207.07 210.38 206.2 207.5 — 2026-03-11 206.27 207.66 204.32 205.59 — 2026-03-12 203.51 208.12 203.03 205.03 — 2026-03-13 207.49 208.56 205.93 206.17 — 2026-03-16 206.99 210.17 207 207.81 — 2026-03-17 211.06 212.15 207.01 207.27 — 2026-03-18 207.01 207.53 204.2 204.38 — 2026-03-19 206.57 207.29 203.25 204.07 — 2026-03-20 204.06 207.08 203.33 205.62 — 2026-03-23 209.46 209.73 206.51 207.76 — 2026-03-24 207.84 210.24 207.1 207.31 — 2026-03-25 207.41 208.68 204.2 204.71 — 2026-03-26 205.08 207.21 203.99 207.16 — 2026-03-27 209.4 209.4 201.61 202.71 — 2026-03-30 204.55 209.05 203.42 207.27 — 2026-03-31 208.18 208.88 204.12 207.34 — 2026-04-01 206.05 206.84 203.42 204.1 — 2026-04-02 204.96 207.84 204.16 207.03 —
