EODData

FRA, ALS: Allstate Corp

20 Aug 2026
LAST:

221.1

CHANGE:
 3.70
OPEN:
221.1
HIGH:
221.1
ASK:
0.0
VOLUME:
25
CHG(%):
1.65
PREV:
224.8
LOW:
221.1
BID:
0.0
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
20 Aug 26221.1221.1221.1221.125
19 Aug 26223.9224.8223.9224.825
18 Aug 26221.2221.2221.2221.230
17 Aug 26223.9223.9223.9223.90
14 Aug 26224.2224.2224.2224.230
13 Aug 26220.6221.0220.6221.030
12 Aug 26226.0226.0226.0226.0119
07 Aug 26237.2237.2237.2237.2100
06 Aug 26231.7233.2231.7233.2100
05 Aug 26226.5226.5226.5226.50

PROFILE

Name:Allstate Corp
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
ISIN:US0200021014
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

Trailing P/E:5.51 
Forward P/E:16.87 
PEG Ratio:0.02 
Price to Sales:0.83 
Price to Book:2.18 
Profit Margin:0.18 
Operating Margin:0.19 
Return on Assets:0.08 
Return on Equity:0.45 
DivYield:0.02 
Div/Share:3.84 
Revenue:59.774B 
EBITDA:13.012B 
Shares:263.5M 
Market Cap:58.261B 

TECHNICAL INDICATORS

MA5:223.040.9%
MA10:225.912.2%
MA20:227.022.7%
MA50:213.623.5%
MA100:197.6911.8%
MA200:185.7019.1%
STO9:0.62 
STO14:0.58 
RSI14:34.77 
WPR14:-99.42 
MTM14:-17.20
ROC14:-0.07 
ATR:3.83 
Week High:224.801.7%
Week Low:220.600.2%
Month High:238.307.8%
Month Low:217.0019.1%
Year High:238.307.8%
Year Low:161.5536.9%
Volatility:26.40 

RECENT DIVIDENDS

Date Amount
01 Jun 2026$0.93
02 Mar 2026$0.92
01 Dec 2025$0.86
29 Aug 2025$0.86
09 Jun 2025$0.86
10 Mar 2025$0.86
29 Nov 2024$0.79
30 Aug 2024$0.79
31 May 2024$0.79
01 Mar 2024$0.79