NYSE · ALL · stock
Allstate Corp. (ALL) stock price history
Every NYSE trading session of Allstate Corp. from Jun 3, 1993 to Sep 29, 2026: 8,388 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALL adjusted close, 1993 to 2026
- $275.11
- All time high, 2026
- $277.22
- 52 week high, $185.28 low
- 8,388
- Daily sessions since 1993
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.
ALL key facts
- Allstate Corp. (ALL) closed at $225.42 on Sep 29, 2026 on NYSE.
- ALL's all time high close is $275.11, set on Aug 6, 2026; its all time low close is $5.42 on Apr 21, 1994.
- ALL's 52 week range is $185.28 to $277.22.
- ALL returned +8.3% over the year to Sep 29, 2026 and +95.4% over five years.
- Over ten years ALL returned +307%, +15.1% a year compounded.
- ALL's deepest drawdown was -77.0% from Dec 28, 2006 to Mar 9, 2009.
- DataCedar holds 8,388 daily sessions of ALL history from Jun 3, 1993 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ALL price chart, 1993 to 2026
ALL returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.1% |
| 3 months | -6.6% |
| 6 months | +11.8% |
| Year to date | +8.9% |
| 1 year | +8.3% |
| 3 years | +114.2% |
| 5 years | +95.4% |
| 10 years | +307.4% |
| Since Jun 3, 1993 | +3,200% |
| Compound annual growth, 33.3 years | +11.1% |
ALL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $275.11 on Aug 6, 2026
- All time low close
- $5.42 on Apr 21, 1994
- 52 week high
- $277.22 on Jul 29, 2026
- 52 week low
- $185.28 on Oct 29, 2025
- Deepest drawdown
- -77.0% from Dec 28, 2006 to Mar 9, 2009, recovered Oct 17, 2013
- Best single session
- +21.7% on Nov 13, 2008
- Worst single session
- -21.2% on Oct 8, 2008
- Volatility, 1 year annualised
- 25.3%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 1993
- 33.0×
- Best calendar year
- 2000, +86%
- Worst calendar year
- 1999, -36%
ALL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1993 starts on Jun 3, 1993; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $204.92 | $277.22 | $189.17 | $225.42 | +9.4% | 322.6M | 186 |
| 2025 | $187.37 | $212.67 | $171.29 | $206.02 | +10.1% | 406.2M | 250 |
| 2024 | $133.43 | $202.83 | $133.43 | $187.14 | +40.6% | 386.8M | 252 |
| 2023 | $125.07 | $137.86 | $94.21 | $133.09 | +6.4% | 445.6M | 250 |
| 2022 | $105.79 | $130.71 | $101.85 | $125.12 | +18.4% | 492.9M | 251 |
| 2021 | $96.19 | $123.67 | $89.75 | $105.70 | +9.9% | 467M | 252 |
| 2020 | $96.77 | $107.86 | $55.20 | $96.21 | -0.1% | 518.9M | 253 |
| 2019 | $68.39 | $97.07 | $67.35 | $96.32 | +38.8% | 443.7M | 252 |
| 2018 | $85.69 | $86.06 | $64.66 | $69.39 | -19.5% | 529.8M | 251 |
| 2017 | $59.92 | $86.75 | $59.15 | $86.22 | +43.6% | 464.9M | 251 |
| 2016 | $48.35 | $60.55 | $44.50 | $60.02 | +21.7% | 550M | 252 |
| 2015 | $55.02 | $56.80 | $42.55 | $49.31 | -9.9% | 681.2M | 252 |
| 2014 | $41.38 | $55.75 | $37.62 | $54.76 | +31.2% | 607.8M | 252 |
| 2013 | $30.65 | $41.95 | $30.47 | $41.72 | +38.6% | 742.7M | 252 |
| 2012 | $20.38 | $31.91 | $19.73 | $30.11 | +50.2% | 1B | 250 |
| 2011 | $22.85 | $24.56 | $16.14 | $20.04 | -11.4% | 1.2B | 252 |
| 2010 | $20.96 | $24.67 | $18.91 | $22.61 | +9.0% | 1.2B | 252 |
| 2009 | $21.85 | $22.34 | $9.18 | $20.74 | -5.1% | 1.5B | 252 |
| 2008 | $33.39 | $33.81 | $11.62 | $21.85 | -34.5% | 1.3B | 253 |
| 2007 | $40.52 | $40.96 | $31.02 | $33.38 | -17.6% | 942M | 251 |
| 2006 | $33.02 | $41.14 | $30.49 | $40.50 | +23.4% | 655.5M | 251 |
| 2005 | $30.33 | $37.96 | $29.48 | $32.82 | +6.9% | 703.7M | 252 |
| 2004 | $25.12 | $30.86 | $24.66 | $30.70 | +23.1% | 655.7M | 252 |
| 2003 | $21.12 | $25.08 | $17.09 | $24.93 | +19.4% | 621.8M | 252 |
| 2002 | $18.56 | $23.56 | $17.13 | $20.89 | +12.3% | 605.6M | 252 |
| 2001 | $23.23 | $25.06 | $16.47 | $18.61 | -21.1% | 674.2M | 248 |
| 2000 | $12.67 | $24.21 | $9.14 | $23.57 | +85.6% | 730.2M | 252 |
| 1999 | $20.42 | $21.26 | $12.01 | $12.70 | -36.4% | 735.2M | 252 |
| 1998 | $23.36 | $26.98 | $18.64 | $19.96 | -13.9% | 541.5M | 252 |
| 1997 | $14.57 | $24.17 | $14.22 | $23.18 | +58.4% | 428.9M | 253 |
| 1996 | $10.15 | $15.39 | $9.28 | $14.63 | +43.3% | 488.2M | 254 |
| 1995 | $5.69 | $10.52 | $5.69 | $10.21 | +77.6% | 406.1M | 252 |
| 1994 | $6.94 | $7.03 | $5.36 | $5.75 | -17.1% | 167.2M | 252 |
| 1993 | $6.92 | $8.01 | $6.31 | $6.94 | n/a | 231M | 148 |
ALL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $225.42 | -12.6% |
| August 2026 | $257.80 | -2.4% |
| July 2026 | $264.08 | +11.0% |
| June 2026 | $237.94 | +16.1% |
| May 2026 | $205.01 | -5.1% |
| April 2026 | $216.12 | +4.8% |
| March 2026 | $206.25 | -2.9% |
| February 2026 | $212.32 | +7.8% |
| January 2026 | $196.95 | -4.4% |
| December 2025 | $206.02 | -1.8% |
| November 2025 | $209.81 | +11.2% |
| October 2025 | $188.67 | -10.8% |
About the ALL data
Daily bars. 8,388 sessions from Jun 3, 1993 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 3, 1993, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ALG Alamo Group INC
- ALH Alliance Laundry Holdings Inc.
- ALIT Alight, Inc. / Delaware
- ALK Alaska Air Group, INC.
- ALL$B Allstate Corporation (The) 5.100% Fixed-to-Floating Rate Subordinated Debentures due 2053
- ALL$H Allstate Corporation (The) Depositary Shares each representing a 1/1,000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock, Series H
- ALL$I Allstate Corporation (The) Depositary Shares each representing a 1/1,000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock, Series I
- ALL$J Allstate Corporation (The) Depositary Shares each representing a 1/1,000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock, Series J
Common questions
ALL share price history
