EODData

NYSE, ALL:

17 Sep 2025
LAST:

197.3

CHANGE:
 0.95
OPEN:
196.7
HIGH:
199.1
ASK:
89.6
VOLUME:
1.63M
CHG(%):
0.48
PREV:
196.3
LOW:
196.2
BID:
89.6
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
17 Sep 25196.7199.1196.2197.31.63M
16 Sep 25198.1198.5194.8196.31.49M
15 Sep 25200.5201.0196.7196.91.54M
12 Sep 25201.6202.6200.3200.41.14M
11 Sep 25199.7202.8199.7202.51.29M
10 Sep 25199.2201.0198.6200.01.18M
09 Sep 25200.6201.8200.0200.11.54M
08 Sep 25201.0201.0198.0200.31.54M
05 Sep 25207.9208.2200.8201.51.41M
04 Sep 25206.2208.5205.6208.31.21M

COMPANY PROFILE

Name:
About:The Allstate Corporation, together with its subsidiaries, provides property and casualty, and other insurance products in the United States and Canada. It operates in five segments: Allstate Protection; Run-off Property-Liability; Protection Services; Allstate Health and Benefits; and Corporate and Other. The company offers private passenger auto, homeowners, personal lines, and commercial insurance products through agents, contact centers, and online; and property and casualty insurance products. It also provides consumer product protection plans, device and mobile data collection services, and analytic solutions using automotive telematics information, roadside assistance, and protection plans; and insurance products, such as identity protection and restoration through Allstate Protection Plans, Allstate Dealer Services, Allstate Roadside, Arity, and Allstate Identity Protection brands. In addition, the company offers life, accident, critical illness, hospital indemnity, short-term disability, and other health insurance products; self-funded stop-loss and fully insured group health products to employers; medicare supplement, ancillary products, and short-term medical insurance to individuals through independent agents, owned agencies, benefits brokers, and Allstate exclusive agents. Further, it offers automotive protection; vehicle service contracts, guaranteed asset protection, road hazard tires and wheels, and paintless dent repair protection; and roadside assistance, mobility data collection services, and analytic solutions using automotive telematics information, identity theft protection, and remediation services. The Allstate Corporation was founded in 1931 and is headquartered in Northbrook, Illinois.
Address:3100 Sanders Road, Northbrook, IL, United States, 60062
Website:https://www.allstate.com
CUSIP:020002101
CIK:0000899051
ISIN:US0200021014
FIGI:BBG000BVMGF2
LEI:OBT0W1ED8G0NWVOLOJ77

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

P/E Ratio:9.67
DivYield:0.02
Div/Share:3.84
Price to Book:2.46
Price to Sales:0.82
EBITDA:7.423B
Shares:263.5M
Market Cap:51.976B

TECHNICAL INDICATORS

MA5:198.66
MA10:200.36
MA20:202.68
MA50:201.00
MA100:201.16
MA200:198.03
STO9:8.02
STO14:7.81
RSI14:35.93
WPR14:-92.10
MTM14:-6.51
ROC14:-0.03
ATR:3.19
Week High:202.76
Week Low:194.78
Month High:214.76
Month Low:194.78
Year High:214.76
Year Low:176.00
Volatility:1.83

RECENT SPLITS

Date Ratio
02 Jul 19982-1

RECENT DIVIDENDS

Date Amount
29 Aug 2025$1.00
09 Jun 2025$1.00
10 Mar 2025$1.00
29 Nov 2024$0.92
30 Aug 2024$0.92
31 May 2024$0.92
01 Mar 2024$0.92
29 Nov 2023$0.89
30 Aug 2023$0.89
01 Jun 2023$0.89