EODData

NYSE, ALL:

26 Aug 2025
LAST:

203.2

CHANGE:
 1.10
OPEN:
201.2
HIGH:
203.2
ASK:
89.6
VOLUME:
1.5M
CHG(%):
0.54
PREV:
202.1
LOW:
201.2
BID:
89.6
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
26 Aug 25201.2203.2201.2203.21.5M
25 Aug 25205.8205.8202.0202.11.07M
22 Aug 25208.2209.0204.9205.51.28M
21 Aug 25212.7213.0206.4206.61.99M
20 Aug 25210.4214.8210.3213.61.72M
19 Aug 25207.2210.5207.2210.41.32M
18 Aug 25206.1207.8205.5207.1922K
15 Aug 25209.8209.8206.5206.81.05M
14 Aug 25208.7209.7207.3208.7879.3K
13 Aug 25207.3210.0206.7208.8975.6K

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

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
PtB:2.46
PtS:0.82
EBITDA:7.423B
Shares:263.5M
Market Cap:53.539B

TECHNICALS

MA5:206.19
MA10:207.27
MA20:205.53
MA50:199.40
MA100:199.72
MA200:197.96
STO9:8.68
STO14:8.68
RSI14:40.26
WPR14:-90.47
MTM14:-1.82
ROC14:-0.01
ATR:3.52
Week High:214.76
Week Low:201.18
Month High:214.76
Month Low:191.47
Year High:214.76
Year Low:176.00
Volatility:13.93

RECENT SPLITS

Date Ratio
02 Jul 19982-1