The Allstate Corporation
ALLNYSEFinancial Services● Active
$215.76
$-5.25(-2.38%)
Market Cap$55.5B
P/E Ratio—
52W High$227.62
52W Low$188.08
The Allstate Corporation（ALL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
all · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$227.62
May 19, 2026
-5.2% from here
5-Year Low5Y
$100.57
Jul 17, 2023
+114.5% from low
IPO Priceadj.
$14.69
Jun 3, 1993
+1.4K% since IPO
1 Year Ago
$200.77
Jun 9, 2025
+7.5% in 1Y
5 Years Ago
$134.58
Jun 8, 2021
+60.3% in 5Y
10 Years Ago
$67.68
Jun 8, 2016
+218.8% in 10Y
Historical Price Data · ALL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $216.94 | $218.26 | $214.45 | $214.73 | $214.73 | 549K | -1.02% |
| Jun 5, 2026 | $213.48 | $221.71 | $212.58 | $221.01 | $221.01 | 1.6M | +3.53% |
| Jun 4, 2026 | $211.90 | $214.63 | $209.77 | $210.84 | $210.84 | 1.4M | -0.50% |
| Jun 3, 2026 | $209.77 | $214.37 | $208.96 | $209.34 | $209.34 | 1.8M | -0.20% |
| Jun 2, 2026 | $208.02 | $212.27 | $206.29 | $210.46 | $210.46 | 1.9M | +1.17% |
| Jun 1, 2026 | $202.91 | $208.08 | $202.21 | $207.21 | $207.21 | 1.8M | +2.12% |
| May 29, 2026 | $207.40 | $208.18 | $204.81 | $206.09 | $206.09 | 2.9M | -0.63% |
| May 28, 2026 | $207.91 | $210.33 | $207.24 | $207.28 | $207.28 | 1.4M | -0.30% |
| May 27, 2026 | $212.61 | $214.49 | $208.52 | $208.85 | $208.85 | 1.2M | -1.77% |
| May 26, 2026 | $215.30 | $217.87 | $212.78 | $212.82 | $212.82 | 1.3M | -1.15% |
| May 22, 2026 | $216.40 | $217.82 | $214.55 | $216.60 | $216.60 | 1.2M | +0.09% |
| May 21, 2026 | $219.12 | $220.33 | $212.48 | $214.44 | $214.44 | 2.2M | -2.14% |
| May 20, 2026 | $224.74 | $224.97 | $221.03 | $221.98 | $221.98 | 1.2M | -1.23% |
| May 19, 2026 | $222.00 | $227.62 | $220.39 | $224.58 | $224.58 | 3.9M | +1.16% |
| May 18, 2026 | $217.55 | $222.69 | $216.88 | $221.21 | $221.21 | 1.7M | +1.68% |
| May 15, 2026 | $218.22 | $220.31 | $216.34 | $217.37 | $217.37 | 1.5M | -0.39% |
| May 14, 2026 | $216.01 | $217.30 | $213.57 | $216.45 | $216.45 | 1.7M | +0.20% |
| May 13, 2026 | $213.28 | $217.88 | $212.40 | $215.54 | $215.54 | 1.6M | +1.06% |
| May 12, 2026 | $214.97 | $217.96 | $213.49 | $215.47 | $215.47 | 1.6M | +0.23% |
| May 11, 2026 | $214.69 | $216.00 | $212.30 | $213.80 | $213.80 | 1.3M | -0.41% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ALL
Jan 1 → Dec 31 · 6 years2026+3.7%$207.04 → $214.73
+3.7%
2025+7.8%$193.03 → $208.15
+7.8%
2024+37.4%$140.33 → $192.79
+37.4%
2023+3.3%$135.54 → $139.98
+3.3%
2022+15.2%$117.75 → $135.60
+15.2%
2021-12.3%$134.17 → $117.65
-12.3%
Best Year2024 · +37.4%
Worst Year2021 · -12.3%
Positive Years5 / 6
Avg Annual Return+9.2%
6Y Total Return+60.0%
6Y CAGR~+8.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$731,000.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.18+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.07+0.00%
Mkt Cap $836.2B
Visa Inc.
V
$319.63+0.00%
Mkt Cap $612.7B
Mastercard Incorporated
MA
$484.57+0.00%
Mkt Cap $428.2B
Bank of America Corporation
BAC
$53.74+0.00%
Mkt Cap $381.4B
Royal Bank of Canada
RY.TO
$271.75+0.00%
Mkt Cap $379.5B
Morgan Stanley
MS
$213.97+0.00%
Mkt Cap $337.5B
HSBC Holdings plc
HSBC
$91.52+0.00%
Mkt Cap $314.5B
The Goldman Sachs Group, Inc.
GS
$1,050.89+0.00%
Mkt Cap $310.0BWhat If You Invested in ALL?
If you invested $1,000 in ALL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,188
Total Return+218.8%
CAGR~+12.3% / yr
Profit+$2,188
Based on Jun 8, 2016 · $67.68Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Allstate Corporation（ALL）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $215.76。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ALL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ALL 历史股价FMP 日线复权 OHLCV