The highest closing price for Allstate (ALL) last month was $263.11, on September 3. It was down 14.8% for the month. The latest price is $223.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $224.51 | $225.59 | $221.81 | $221.86 | 3,857,341 |
September 29 2026 | $225.95 | $227.05 | $224.21 | $225.42 | 4,009,029 |
September 28 2026 | $228.68 | $229.61 | $225.82 | $227.55 | 1,725,153 |
September 25 2026 | $228.09 | $229.90 | $225.58 | $227.60 | 1,716,500 |
September 24 2026 | $228.86 | $230.79 | $226.39 | $227.17 | 2,966,500 |
September 23 2026 | $228.65 | $232.78 | $225.62 | $225.66 | 4,131,600 |
September 22 2026 | $240.70 | $242.16 | $227.25 | $229.50 | 5,257,100 |
September 21 2026 | $250.00 | $251.50 | $241.53 | $242.86 | 2,354,200 |
September 18 2026 | $251.41 | $251.41 | $247.78 | $249.83 | 3,796,100 |
September 17 2026 | $254.02 | $254.83 | $250.74 | $252.21 | 1,482,400 |
September 16 2026 | $255.88 | $257.99 | $253.47 | $254.85 | 1,432,100 |
September 15 2026 | $258.29 | $258.29 | $255.27 | $257.21 | 1,255,700 |
September 14 2026 | $256.09 | $258.76 | $255.38 | $258.48 | 1,532,100 |
September 11 2026 | $254.43 | $255.34 | $251.06 | $253.71 | 1,336,800 |
September 10 2026 | $256.74 | $258.47 | $250.33 | $251.79 | 2,883,300 |
September 09 2026 | $252.01 | $254.70 | $250.36 | $253.58 | 1,642,600 |
September 08 2026 | $256.34 | $257.66 | $253.21 | $253.46 | 1,654,200 |
September 04 2026 | $260.26 | $263.31 | $259.14 | $259.57 | 1,267,600 |
September 03 2026 | $260.95 | $266.45 | $260.89 | $263.11 | 1,328,600 |
September 02 2026 | $259.34 | $261.56 | $257.99 | $259.34 | 1,085,600 |
September 01 2026 | $260.33 | $261.79 | $257.37 | $257.87 | 1,067,500 |
Daily pricing data for Allstate dates back to 6/3/1993, and may be incomplete.