ALL
Home>Equity>The Allstate Corporation
SHARE twitter icon webp whatsapp icon webp

The Allstate Corporation
Allstate Corporation (The)

190.57
2.73  (1.45%)
USD
Currency
14.15%
CAGR (3 year)
12.14%
CAGR (5 year)
50.32B
Market Cap
NYSE
Exchange
Equity
Type Disp
N/A
Dividend Rate
17.36
Trailing PE
3.03
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
POSTPOST
Market State
us_market
Market
High
190.79
Low
187.15
Returns
1.45%

The Allstate Corporation Historical Data

 - Last 30 Years Annual Avg 13.62%
 - CAGR 8.37%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1993





7.31%
15.56 		-0.39%
15.5 		2.45%
15.88 		-1.20%
15.69 		-5.99%
14.75 		0.00%
14.75 		15.56
1994 -3.39%
14.25 		-8.77%
13 		-7.69%
12 		-0.50%
11.94 		9.88%
13.12 		-9.45%
11.88 		5.22%
12.5 		4.00%
13 		-8.15%
11.94 		1.01%
12.06 		-2.07%
11.81 		0.59%
11.88 		-19.46% 16.86
1995 1.52%
12.06 		14.01%
13.75 		4.58%
14.38 		5.63%
15.19 		-0.86%
15.06 		-1.66%
14.81 		5.47%
15.62 		8.45%
16.94 		4.43%
17.69 		3.90%
18.38 		11.53%
20.5 		0.29%
20.56 		73.06% 18.27
1996 5.79%
21.75 		-1.43%
21.44 		-2.05%
21 		-7.43%
19.44 		8.64%
21.12 		8.00%
22.81 		-1.89%
22.38 		-0.31%
22.31 		10.35%
24.62 		13.73%
28 		7.57%
30.12 		-3.92%
28.94 		40.76% 19.80
1997 13.37%
32.81 		-3.41%
31.69 		-6.31%
29.69 		10.10%
32.69 		12.60%
36.81 		-0.84%
36.5 		8.22%
39.5 		-7.52%
36.53 		9.66%
40.06 		3.52%
41.47 		3.54%
42.94 		5.38%
45.25 		56.36% 21.46
1998 -2.21%
44.25 		5.36%
46.62 		-1.39%
45.97 		4.68%
48.12 		-2.20%
47.06 		-2.72%
45.78 		-7.30%
42.44 		-11.64%
37.5 		10.67%
41.5 		3.76%
43.06 		-5.36%
40.75 		-5.52%
38.5 		-14.92% 23.26
1999 -2.60%
37.5 		-0.32%
37.38 		-0.86%
37.06 		-1.83%
36.38 		0.33%
36.5 		-1.70%
35.88 		-0.72%
35.62 		-7.89%
32.81 		-23.99%
24.94 		16.28%
29 		-9.69%
26.19 		-8.13%
24.06 		-37.51% 25.21
2000 -3.62%
23.19 		-15.09%
19.69 		20.92%
23.81 		-0.25%
23.75 		11.58%
26.5 		-16.04%
22.25 		23.87%
27.56 		5.52%
29.08 		19.50%
34.75 		15.83%
40.25 		-4.97%
38.25 		13.88%
43.56 		81.05% 27.32
2001 -10.74%
38.88 		2.52%
39.86 		5.22%
41.94 		-0.45%
41.75 		7.83%
45.02 		-2.29%
43.99 		-20.53%
34.96 		-2.95%
33.93 		10.08%
37.35 		-15.98%
31.38 		9.11%
34.24 		-1.58%
33.7 		-22.64% 29.61
2002 -4.27%
32.26 		8.56%
35.02 		7.85%
37.77 		5.22%
39.74 		-3.17%
38.48 		-3.90%
36.98 		2.79%
38.01 		-2.08%
37.22 		-4.49%
35.55 		11.90%
39.78 		-1.89%
39.03 		-5.23%
36.99 		9.76% 32.09
2003 -4.87%
35.19 		-10.12%
31.63 		4.87%
33.17 		13.93%
37.79 		-4.76%
35.99 		-0.94%
35.65 		6.68%
38.03 		-6.00%
35.75 		2.18%
36.53 		8.13%
39.5 		2.23%
40.38 		6.54%
43.02 		16.30% 34.78
2004 5.67%
45.46 		0.37%
45.63 		-0.37%
45.46 		0.97%
45.9 		-4.18%
43.98 		5.84%
46.55 		1.14%
47.08 		0.28%
47.21 		1.65%
47.99 		0.21%
48.09 		5.01%
50.5 		2.42%
51.72 		20.22% 37.69
2005 -2.47%
50.44 		6.42%
53.68 		0.71%
54.06 		3.88%
56.16 		3.63%
58.2 		2.66%
59.75 		2.53%
61.26 		-8.24%
56.21 		-1.64%
55.29 		-4.52%
52.79 		6.27%
56.1 		-3.62%
54.07 		4.54% 40.84
2006 -3.74%
52.05 		5.24%
54.78 		-4.87%
52.11 		8.41%
56.49 		-2.62%
55.01 		-0.51%
54.73 		3.82%
56.82 		1.97%
57.94 		8.27%
62.73 		-2.18%
61.36 		3.46%
63.48 		2.57%
65.11 		20.42% 44.26
2007 -7.60%
60.16 		-0.08%
60.11 		-0.08%
60.06 		3.76%
62.32 		-1.32%
61.5 		0.02%
61.51 		-13.59%
53.15 		3.01%
54.75 		4.46%
57.19 		-8.38%
52.4 		-2.44%
51.12 		2.17%
52.23 		-19.78% 47.96
2008 -5.76%
49.22 		-3.03%
47.73 		0.69%
48.06 		4.79%
50.36 		1.15%
50.94 		-10.50%
45.59 		1.38%
46.22 		-2.36%
45.13 		2.19%
46.12 		-42.78%
26.39 		-3.60%
25.44 		28.77%
32.76 		-37.28% 51.97
2009 -33.85%
21.67 		-22.34%
16.83 		13.78%
19.15 		21.83%
23.33 		10.29%
25.73 		-5.17%
24.4 		10.29%
26.91 		9.22%
29.39 		4.19%
30.62 		-3.43%
29.57 		-3.92%
28.41 		5.74%
30.04 		-8.30% 56.32
2010 -0.37%
29.93 		4.41%
31.25 		3.39%
32.31 		1.11%
32.67 		-6.24%
30.63 		-6.20%
28.73 		-1.71%
28.24 		-2.27%
27.6 		14.31%
31.55 		-3.36%
30.49 		-4.53%
29.11 		9.52%
31.88 		6.13% 61.03
2011 -2.32%
31.14 		2.06%
31.78 		0.00%
31.78 		6.48%
33.84 		-7.27%
31.38 		-2.71%
30.53 		-9.20%
27.72 		-5.38%
26.23 		-9.68%
23.69 		11.19%
26.34 		1.71%
26.79 		2.31%
27.41 		-14.02% 66.14
2012 5.25%
28.85 		8.94%
31.43 		4.74%
32.92 		1.25%
33.33 		1.83%
33.94 		3.39%
35.09 		-2.25%
34.3 		8.69%
37.28 		6.25%
39.61 		0.93%
39.98 		1.25%
40.48 		-0.77%
40.17 		46.55% 71.68
2013 9.29%
43.9 		4.83%
46.02 		6.63%
49.07 		0.39%
49.26 		-2.07%
48.24 		-0.25%
48.12 		5.94%
50.98 		-6.00%
47.92 		5.49%
50.55 		4.97%
53.06 		2.28%
54.27 		0.50%
54.54 		35.77% 77.68
2014 -6.12%
51.2 		5.98%
54.26 		4.28%
56.58 		0.65%
56.95 		2.30%
58.26 		0.79%
58.72 		-0.46%
58.45 		5.20%
61.49 		-0.20%
61.37 		5.67%
64.85 		5.09%
68.15 		3.08%
70.25 		28.80% 84.18
2015 -0.65%
69.79 		1.16%
70.6 		0.81%
71.17 		-2.12%
69.66 		-3.36%
67.32 		-3.64%
64.87 		6.29%
68.95 		-15.47%
58.28 		-0.07%
58.24 		6.25%
61.88 		1.42%
62.76 		-1.07%
62.09 		-11.62% 91.23
2016 -2.40%
60.6 		4.72%
63.46 		6.16%
67.37 		-3.44%
65.05 		3.78%
67.51 		3.61%
69.95 		-2.32%
68.33 		0.92%
68.96 		0.32%
69.18 		-1.85%
67.9 		2.97%
69.92 		6.01%
74.12 		19.38% 98.87
2017 1.47%
75.21 		9.24%
82.16 		-0.82%
81.49 		-0.25%
81.29 		6.21%
86.34 		2.43%
88.44 		2.89%
91 		-0.55%
90.5 		1.56%
91.91 		2.12%
93.86 		9.38%
102.66 		2.00%
104.71 		41.27% 107.15
2018 -5.67%
98.77 		-6.59%
92.26 		2.75%
94.8 		3.19%
97.82 		-4.44%
93.48 		-2.36%
91.27 		4.22%
95.12 		5.73%
100.57 		-1.86%
98.7 		-3.02%
95.72 		-6.82%
89.19 		-7.36%
82.63 		-21.09% 116.12
2019 6.34%
87.87 		7.41%
94.38 		-0.21%
94.18 		5.18%
99.06 		-3.58%
95.51 		6.47%
101.69 		5.62%
107.4 		-4.66%
102.39 		6.14%
108.68 		-2.08%
106.42 		4.63%
111.35 		0.99%
112.45 		36.09% 125.84
2020 5.42%
118.54 		-11.21%
105.25 		-12.85%
91.73 		10.89%
101.72 		-3.84%
97.81 		-0.84%
96.99 		-2.68%
94.39 		-1.47%
93 		1.23%
94.14 		-5.73%
88.75 		15.32%
102.35 		7.41%
109.93 		-2.24% 136.37
2021 -2.50%
107.18 		-0.54%
106.6 		7.79%
114.9 		10.36%
126.8 		7.74%
136.61 		-4.52%
130.44 		-0.30%
130.05 		4.02%
135.28 		-5.89%
127.31 		-2.86%
123.67 		-12.09%
108.72 		8.21%
117.65 		7.02% 147.78
2022 2.57%
120.67 		1.40%
122.36 		13.20%
138.51 		-8.64%
126.54 		8.02%
136.69 		-7.29%
126.73 		-7.70%
116.97 		3.02%
120.5 		3.34%
124.53 		1.38%
126.25 		6.06%
133.9 		1.27%
135.6 		15.26% 160.15
2023 -5.26%
128.47 		0.24%
128.78 		-13.95%
110.81 		4.47%
115.76 		-6.31%
108.45 		0.54%
109.04 		3.34%
112.68 		-4.32%
107.81 		3.34%
111.41 		15.01%
128.13 		7.60%
137.87 		1.53%
139.98 		3.23% 173.55
2024 10.91%
155.25 		2.75%
159.52 		8.46%
173.01 		-1.71%
170.06 		-1.49%
167.52 		-4.69%
159.66 		7.18%
171.12 		10.41%
188.94 		0.38%
189.65 		0.49%
190.57

36.14% 188.08
Data Source: Yahoo

Performance

Today’s Low
187.15
Today’s High
190.79
52W Low
112.42
52W High
193.97
Today Open
187.38
Prev. Close
187.84
Volume
704734

The Allstate Corporation historical chart

52-Week Range
112.42 - 193.97
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NYQ
Message Board Id
finmb_18711
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EDT
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
187.155 - 190.79
Financial Currency
USD
Regular Market Time
10/5/2024 1:30:02 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
ALL

The Allstate Corporation Dividend History

TypeAmountEx Date
Cash Dividend 0.92 30 Aug 2024
Cash Dividend 0.92 31 May 2024
Cash Dividend 0.92 01 Mar 2024
Cash Dividend 0.89 29 Nov 2023
Cash Dividend 0.89 30 Aug 2023
Cash Dividend 0.89 01 Jun 2023
Cash Dividend 0.89 27 Feb 2023
Cash Dividend 0.85 29 Nov 2022
Cash Dividend 0.85 30 Aug 2022
Cash Dividend 0.85 02 Jun 2022
Cash Dividend 0.85 25 Feb 2022
Cash Dividend 0.81 29 Nov 2021
Cash Dividend 0.81 30 Aug 2021
Cash Dividend 0.81 03 Jun 2021
Cash Dividend 0.81 03 Mar 2021
Cash Dividend 0.54 27 Nov 2020
Cash Dividend 0.54 27 Aug 2020
Cash Dividend 0.54 28 May 2020
Cash Dividend 0.54 28 Feb 2020
Cash Dividend 0.50 27 Nov 2019
Cash Dividend 0.50 29 Aug 2019
Cash Dividend 0.50 30 May 2019
Cash Dividend 0.50 27 Feb 2019
Cash Dividend 0.46 29 Nov 2018
Cash Dividend 0.46 30 Aug 2018
Cash Dividend 0.46 30 May 2018
Cash Dividend 0.46 02 Mar 2018
Cash Dividend 0.37 29 Nov 2017
Cash Dividend 0.37 29 Aug 2017
Cash Dividend 0.37 01 Jun 2017
Cash Dividend 0.37 24 Feb 2017
Cash Dividend 0.33 28 Nov 2016
Cash Dividend 0.33 29 Aug 2016
Cash Dividend 0.33 01 Jun 2016
Cash Dividend 0.33 25 Feb 2016
Cash Dividend 0.30 25 Nov 2015
Cash Dividend 0.30 27 Aug 2015
Cash Dividend 0.30 27 May 2015
Cash Dividend 0.30 26 Feb 2015
Cash Dividend 0.28 25 Nov 2014
Cash Dividend 0.28 27 Aug 2014
Cash Dividend 0.28 28 May 2014
Cash Dividend 0.28 27 Feb 2014
Cash Dividend 0.25 26 Nov 2013
Cash Dividend 0.25 28 Aug 2013
Cash Dividend 0.25 29 May 2013
Cash Dividend 0.25 26 Feb 2013
Cash Dividend 0.22 28 Nov 2012
Cash Dividend 0.22 29 Aug 2012
Cash Dividend 0.22 30 May 2012
Cash Dividend 0.22 01 Mar 2012
Cash Dividend 0.21 28 Nov 2011
Cash Dividend 0.21 29 Aug 2011
Cash Dividend 0.21 26 May 2011
Cash Dividend 0.21 09 Mar 2011
Cash Dividend 0.20 26 Nov 2010
Cash Dividend 0.20 27 Aug 2010
Cash Dividend 0.20 26 May 2010
Cash Dividend 0.20 10 Mar 2010
Cash Dividend 0.20 25 Nov 2009
Cash Dividend 0.20 27 Aug 2009
Cash Dividend 0.20 27 May 2009
Cash Dividend 0.20 11 Mar 2009
Cash Dividend 0.41 25 Nov 2008
Cash Dividend 0.41 27 Aug 2008
Cash Dividend 0.41 28 May 2008
Cash Dividend 0.41 12 Mar 2008
Cash Dividend 0.38 28 Nov 2007
Cash Dividend 0.38 29 Aug 2007
Cash Dividend 0.38 30 May 2007
Cash Dividend 0.38 07 Mar 2007
Cash Dividend 0.35 28 Nov 2006
Cash Dividend 0.35 29 Aug 2006
Cash Dividend 0.35 26 May 2006
Cash Dividend 0.35 08 Mar 2006
Cash Dividend 0.32 28 Nov 2005
Cash Dividend 0.32 29 Aug 2005
Cash Dividend 0.32 26 May 2005
Cash Dividend 0.32 09 Mar 2005
Cash Dividend 0.28 26 Nov 2004
Cash Dividend 0.28 27 Aug 2004
Cash Dividend 0.28 26 May 2004
Cash Dividend 0.28 25 Feb 2004
Cash Dividend 0.24 25 Nov 2003
Cash Dividend 0.23 27 Aug 2003
Cash Dividend 0.23 28 May 2003
Cash Dividend 0.23 26 Feb 2003
Cash Dividend 0.21 26 Nov 2002
Cash Dividend 0.21 28 Aug 2002
Cash Dividend 0.21 29 May 2002
Cash Dividend 0.21 26 Feb 2002
Cash Dividend 0.19 28 Nov 2001
Cash Dividend 0.19 29 Aug 2001
Cash Dividend 0.19 29 May 2001
Cash Dividend 0.19 26 Feb 2001
Cash Dividend 0.17 28 Nov 2000
Cash Dividend 0.17 29 Aug 2000
Cash Dividend 0.17 26 May 2000
Cash Dividend 0.17 25 Feb 2000
Cash Dividend 0.15 26 Nov 1999
Cash Dividend 0.15 27 Aug 1999
Cash Dividend 0.15 26 May 1999
Cash Dividend 0.15 24 Feb 1999
Cash Dividend 0.14 25 Nov 1998
Cash Dividend 0.14 27 Aug 1998
Cash Dividend 0.14 27 May 1998
Cash Dividend 0.14 25 Feb 1998
Cash Dividend 0.12 24 Nov 1997
Cash Dividend 0.12 27 Aug 1997
Cash Dividend 0.12 28 May 1997
Cash Dividend 0.12 26 Feb 1997
Cash Dividend 0.11 25 Nov 1996
Cash Dividend 0.11 28 Aug 1996
Cash Dividend 0.11 29 May 1996
Cash Dividend 0.11 27 Feb 1996
Cash Dividend 0.10 28 Nov 1995
Cash Dividend 0.10 17 Aug 1995
Cash Dividend 0.10 02 Jun 1995
Cash Dividend 0.10 03 Mar 1995
Cash Dividend 0.09 02 Dec 1994
Cash Dividend 0.09 01 Sep 1994
Cash Dividend 0.09 02 Jun 1994
Cash Dividend 0.09 14 Mar 1994
Cash Dividend 0.09 02 Dec 1993
Cash Dividend 0.09 09 Sep 1993
Data Source: Yahoo

The Allstate Corporation Split History

BonusRatioEx Date
Split 2:1 02 Jul 1998
Data Source: Yahoo

The Allstate Corporation Historical Data

DatePriceOpenHighLowDifferenceChange%
04 Oct 2024 190.57187.38190.79187.162.731.45%
03 Oct 2024 187.84190.33190.51187.06-2.38-1.25%
02 Oct 2024 190.22189.57190.87189.380.340.18%
01 Oct 2024 189.88189.22191.56188.000.230.12%
30 Sep 2024 189.65189.00189.88186.001.290.68%
27 Sep 2024 188.36188.00189.52188.00-0.33-0.17%
26 Sep 2024 188.69189.16190.93188.00-1.31-0.69%
25 Sep 2024 190.00192.58192.97189.70-1.82-0.95%
24 Sep 2024 191.82193.00193.00190.54-1.07-0.55%
23 Sep 2024 192.89191.64193.97191.471.890.99%
20 Sep 2024 191.00191.10193.19190.140.320.17%
19 Sep 2024 190.68191.50192.50187.30-0.33-0.17%
18 Sep 2024 191.01190.24191.56189.430.750.39%
17 Sep 2024 190.26190.40191.18187.42-0.30-0.16%
16 Sep 2024 190.56189.60191.30188.502.261.20%
13 Sep 2024 188.30187.50188.64186.622.201.18%
12 Sep 2024 186.10183.76186.39182.971.710.93%
11 Sep 2024 184.39184.46184.99181.09-0.48-0.26%
10 Sep 2024 184.87187.69188.17184.33-2.33-1.24%
09 Sep 2024 187.20186.42189.05185.491.840.99%
06 Sep 2024 185.36187.64188.44184.35-0.40-0.22%
05 Sep 2024 185.76190.17190.17183.83-4.11-2.16%
04 Sep 2024 189.87190.71190.75188.170.670.35%
03 Sep 2024 189.20190.00191.33188.870.260.14%
30 Aug 2024 188.94187.46189.26186.820.590.31%
29 Aug 2024 188.35186.80188.80185.521.290.69%
28 Aug 2024 187.06185.28187.60184.741.921.04%
27 Aug 2024 185.14183.60185.52183.012.051.12%
26 Aug 2024 183.09180.45184.01180.152.581.43%
23 Aug 2024 180.51181.85181.88179.01-0.72-0.40%
22 Aug 2024 181.23179.41181.30178.352.391.34%
21 Aug 2024 178.84181.56182.27178.34-1.57-0.87%
20 Aug 2024 180.41180.74181.15179.40-0.21-0.12%
19 Aug 2024 180.62179.04180.84179.040.980.55%
16 Aug 2024 179.64178.54180.18176.901.530.86%
15 Aug 2024 178.11182.88184.31177.60-2.84-1.57%
14 Aug 2024 180.95176.00181.34175.768.995.23%
13 Aug 2024 171.96171.58173.43169.950.600.35%
12 Aug 2024 171.36172.84173.03170.540.330.19%
09 Aug 2024 171.03170.67171.67170.140.510.30%
08 Aug 2024 170.52169.94171.58169.20-0.15-0.09%
07 Aug 2024 170.67170.47174.75170.150.880.52%
06 Aug 2024 169.79169.28172.22169.210.770.46%
05 Aug 2024 169.02176.85176.85168.36-7.80-4.41%
02 Aug 2024 176.82176.52179.96173.89-0.56-0.32%
01 Aug 2024 177.38174.50180.87173.006.263.66%
31 Jul 2024 171.12172.96173.61171.00-2.47-1.42%
30 Jul 2024 173.59169.99173.91169.994.362.58%
29 Jul 2024 169.23169.48171.28168.290.060.04%
26 Jul 2024 169.17166.46171.18166.463.772.28%
25 Jul 2024 165.40172.89176.22162.27-6.94-4.03%
24 Jul 2024 172.34174.62176.44172.25-1.26-0.73%
23 Jul 2024 173.60174.51175.89173.39-1.23-0.70%
22 Jul 2024 174.83175.50175.71174.010.450.26%
19 Jul 2024 174.38177.54177.54174.03-2.31-1.31%
18 Jul 2024 176.69173.50179.93173.075.993.51%
17 Jul 2024 170.70168.64171.04168.642.891.72%
16 Jul 2024 167.81168.07169.23166.880.900.54%
15 Jul 2024 166.91164.25167.22164.053.221.97%
12 Jul 2024 163.69162.50164.26161.821.651.02%
11 Jul 2024 162.04159.44162.16158.042.071.29%
10 Jul 2024 159.97159.29160.43158.181.250.79%
09 Jul 2024 158.72159.18160.90158.54-0.82-0.51%
08 Jul 2024 159.54158.88160.59158.391.110.70%
05 Jul 2024 158.43159.19159.19157.50-1.01-0.63%
03 Jul 2024 159.44159.90160.74158.77-0.74-0.46%
02 Jul 2024 160.18159.29160.22158.27-0.36-0.22%
01 Jul 2024 160.54161.34161.74159.600.880.55%
28 Jun 2024 159.66160.25160.96158.57-0.35-0.22%
27 Jun 2024 160.01158.71160.15157.891.651.04%
26 Jun 2024 158.36160.91160.91157.48-2.98-1.85%
25 Jun 2024 161.34162.90163.04160.45-1.07-0.66%
24 Jun 2024 162.41160.67164.10160.551.901.18%
21 Jun 2024 160.51161.05161.05158.68-2.08-1.28%
20 Jun 2024 162.59164.17164.55160.282.531.58%
18 Jun 2024 160.06157.28161.84156.871.320.83%
17 Jun 2024 158.74157.53158.75156.661.671.06%
14 Jun 2024 157.07158.45159.28156.76-3.76-2.34%
13 Jun 2024 160.83160.60160.91158.430.200.12%
12 Jun 2024 160.63161.00163.30159.84-0.97-0.60%
11 Jun 2024 161.60163.54163.54161.19-2.21-1.35%
10 Jun 2024 163.81165.01165.07162.95-1.25-0.76%
07 Jun 2024 165.06163.99166.34163.141.941.19%
06 Jun 2024 163.12163.53164.53161.94-0.18-0.11%
05 Jun 2024 163.30163.51164.41160.84-0.12-0.07%
04 Jun 2024 163.42163.17164.60162.23-0.70-0.43%
03 Jun 2024 164.12166.88167.71162.72-3.40-2.03%
31 May 2024 167.52164.57167.77164.292.541.54%
30 May 2024 164.98163.22165.22162.551.480.91%
29 May 2024 163.50164.31164.56162.92-1.17-0.71%
28 May 2024 164.67164.36165.24162.81-0.17-0.10%
24 May 2024 164.84164.50164.98164.000.840.51%
23 May 2024 164.00165.00165.85163.51-2.17-1.31%
22 May 2024 166.17168.15168.99165.09-2.02-1.20%
21 May 2024 168.19168.32170.05167.840.330.20%
20 May 2024 167.86169.51169.75167.56-1.65-0.97%
17 May 2024 169.51170.55170.70168.960.430.25%
16 May 2024 169.08167.65169.66167.132.811.69%
15 May 2024 166.27167.69169.24165.10-2.81-1.66%
14 May 2024 169.08170.40170.86168.65-0.80-0.47%
13 May 2024 169.88172.91173.76169.66-2.83-1.64%
10 May 2024 172.71172.20173.03171.321.250.73%
09 May 2024 171.46169.78171.68169.391.180.69%
08 May 2024 170.28168.94171.16168.942.091.24%
07 May 2024 168.19170.35170.74167.80-1.89-1.11%
06 May 2024 170.08169.52170.86168.851.901.13%
03 May 2024 168.18167.96169.06165.24-1.00-0.59%
02 May 2024 169.18176.00177.37168.29-2.38-1.39%
01 May 2024 171.56170.06173.79170.061.500.88%
30 Apr 2024 170.06169.74170.68168.540.480.28%
29 Apr 2024 169.58170.61170.78169.05-0.49-0.29%
26 Apr 2024 170.07170.75170.92168.03-2.27-1.32%
25 Apr 2024 172.34172.30173.08171.290.070.04%
24 Apr 2024 172.27174.85174.85171.32-3.01-1.72%
23 Apr 2024 175.28176.15176.93174.67-0.13-0.07%
22 Apr 2024 175.41173.16176.12172.412.451.42%
19 Apr 2024 172.96170.01173.85169.773.852.28%
18 Apr 2024 169.11165.10169.53164.686.193.80%
17 Apr 2024 162.92162.27164.01161.06-1.29-0.79%
16 Apr 2024 164.21166.41166.72164.08-1.55-0.94%
15 Apr 2024 165.76168.78168.86165.47-1.05-0.63%
12 Apr 2024 166.81166.00168.99165.871.200.72%
11 Apr 2024 165.61168.88168.88165.53-4.14-2.44%
10 Apr 2024 169.75167.72170.00167.081.420.84%
09 Apr 2024 168.33172.44172.92166.93-4.03-2.34%
08 Apr 2024 172.36173.31173.59172.00-0.46-0.27%
05 Apr 2024 172.82171.93173.46171.251.590.93%
04 Apr 2024 171.23174.05174.57170.39-2.19-1.26%
03 Apr 2024 173.42172.64173.80172.300.880.51%
02 Apr 2024 172.54173.01173.77171.93-0.03-0.02%
01 Apr 2024 172.57173.08173.50171.29-0.44-0.25%
28 Mar 2024 173.01172.03173.47171.103.171.87%
27 Mar 2024 169.84171.08171.60168.45-0.97-0.57%
26 Mar 2024 170.81169.37171.61169.131.841.09%
25 Mar 2024 168.97166.52169.66166.223.722.25%
22 Mar 2024 165.25163.00165.57162.503.081.90%
21 Mar 2024 162.17160.11162.73159.711.000.62%
20 Mar 2024 161.17162.11162.86160.52-1.19-0.73%
19 Mar 2024 162.36164.10164.30161.27-0.65-0.40%
18 Mar 2024 163.01161.33163.33160.830.810.50%
15 Mar 2024 162.20157.86162.71157.462.821.77%
14 Mar 2024 159.38159.76160.56158.12-0.70-0.44%
13 Mar 2024 160.08160.12160.49158.540.480.30%
12 Mar 2024 159.60160.00160.70158.02-0.34-0.21%
11 Mar 2024 159.94156.57159.98156.453.021.92%
08 Mar 2024 156.92156.17157.43155.590.280.18%
07 Mar 2024 156.64156.98157.10155.40-0.40-0.25%
06 Mar 2024 157.04156.41157.21154.760.270.17%
05 Mar 2024 156.77156.43157.92155.990.390.25%
04 Mar 2024 156.38154.32156.45153.871.230.79%
01 Mar 2024 155.15158.46158.80154.62-4.37-2.74%
29 Feb 2024 159.52160.89160.89158.30-1.07-0.67%
28 Feb 2024 160.59159.56160.96159.561.050.66%
27 Feb 2024 159.54159.44160.17158.26-0.26-0.16%
26 Feb 2024 159.80159.43160.69158.810.670.42%
23 Feb 2024 159.13160.16161.20158.87-1.06-0.66%
22 Feb 2024 160.19159.17160.99156.451.020.64%
21 Feb 2024 159.17160.30161.11158.18-0.55-0.34%
20 Feb 2024 159.72161.50162.95159.63-2.06-1.27%
16 Feb 2024 161.78162.00164.43161.50-0.11-0.07%
15 Feb 2024 161.89162.23162.61160.140.500.31%
14 Feb 2024 161.39159.17161.76157.952.811.77%
13 Feb 2024 158.58160.83160.83157.13-0.74-0.46%
12 Feb 2024 159.32160.79160.99158.91-0.71-0.44%
09 Feb 2024 160.03160.35160.59158.53-1.72-1.06%
08 Feb 2024 161.75163.00168.05159.953.151.99%
07 Feb 2024 158.60157.70159.33157.541.250.79%
06 Feb 2024 157.35156.45157.85156.020.520.33%
05 Feb 2024 156.83156.46157.44155.69-0.54-0.34%
02 Feb 2024 157.37156.99158.20156.621.180.76%
01 Feb 2024 156.19154.34156.53153.420.940.61%
31 Jan 2024 155.25156.85157.29154.99-1.24-0.79%
30 Jan 2024 156.49155.96156.85154.970.430.28%
29 Jan 2024 156.06157.28158.12155.73-2.31-1.46%
26 Jan 2024 158.37158.88159.02157.89-0.69-0.43%
25 Jan 2024 159.06158.39159.36156.931.641.04%
24 Jan 2024 157.42155.63159.60155.573.312.15%
23 Jan 2024 154.11155.39156.79153.84-1.28-0.82%
22 Jan 2024 155.39155.43156.32155.170.510.33%
19 Jan 2024 154.88155.00156.52154.131.961.28%
18 Jan 2024 152.92151.78153.30150.170.370.24%
17 Jan 2024 152.55151.56153.88150.971.050.69%
16 Jan 2024 151.50151.43152.40150.440.470.31%
12 Jan 2024 151.03151.00151.20148.860.660.44%
11 Jan 2024 150.37149.86150.60148.230.060.04%
10 Jan 2024 150.31151.05152.00149.91-0.67-0.44%
09 Jan 2024 150.98150.25151.36148.661.601.07%
08 Jan 2024 149.38149.94150.79148.58-0.60-0.40%
05 Jan 2024 149.98149.34150.22147.601.481.00%
04 Jan 2024 148.50147.08151.46147.083.502.41%
03 Jan 2024 145.00144.08145.45143.801.190.83%
02 Jan 2024 143.81140.33143.91140.333.832.74%
29 Dec 2023 139.98139.83140.39139.410.160.11%
28 Dec 2023 139.82138.07139.87138.071.431.03%
27 Dec 2023 138.39137.60138.42137.430.310.22%
26 Dec 2023 138.08137.40138.69137.070.680.49%
22 Dec 2023 137.40135.85137.68135.292.001.48%
21 Dec 2023 135.40135.70135.92134.17-0.22-0.16%
20 Dec 2023 135.62137.48137.87135.55-2.63-1.90%
19 Dec 2023 138.25138.75138.87137.68-0.50-0.36%
18 Dec 2023 138.75139.10139.64137.70-0.31-0.22%
15 Dec 2023 139.06138.11141.95138.00-0.18-0.13%
14 Dec 2023 139.24143.95144.09139.02-5.11-3.54%
13 Dec 2023 144.35143.74144.56143.06-0.01-0.01%
12 Dec 2023 144.36143.00144.52142.081.290.90%
11 Dec 2023 143.07140.99144.99140.003.752.69%
08 Dec 2023 139.32139.78139.98138.560.300.22%
07 Dec 2023 139.02138.82139.90138.020.530.38%
06 Dec 2023 138.49138.82139.98138.19-0.19-0.14%
05 Dec 2023 138.68138.70139.68137.480.040.03%
04 Dec 2023 138.64136.89139.71136.570.960.70%
01 Dec 2023 137.68136.94138.00136.53-0.19-0.14%
30 Nov 2023 137.87134.97137.99134.972.381.76%
29 Nov 2023 135.49135.46136.35134.60-0.94-0.69%
28 Nov 2023 136.43137.38137.40135.92-1.04-0.76%
27 Nov 2023 137.47136.45137.82136.280.860.63%
24 Nov 2023 136.61136.20136.97135.860.520.38%
22 Nov 2023 136.09135.38136.62134.771.130.84%
21 Nov 2023 134.96135.01135.73134.390.320.24%
20 Nov 2023 134.64133.21134.88132.740.450.34%
17 Nov 2023 134.19135.00135.68133.30-0.56-0.42%
16 Nov 2023 134.75131.99135.30131.653.182.42%
15 Nov 2023 131.57131.56132.84130.77-0.08-0.06%
14 Nov 2023 131.65129.92132.31129.181.801.39%
13 Nov 2023 129.85130.67131.12129.17-0.47-0.36%
10 Nov 2023 130.32129.51130.43128.331.331.03%
09 Nov 2023 128.99129.46129.85128.62-0.29-0.22%
08 Nov 2023 129.28129.42129.78127.93-0.38-0.29%
07 Nov 2023 129.66130.52130.62128.92-0.86-0.66%
06 Nov 2023 130.52131.80132.30129.47-1.21-0.92%
03 Nov 2023 131.73132.17133.32131.420.370.28%
02 Nov 2023 131.36135.24137.99129.481.611.24%
01 Nov 2023 129.75129.00130.48127.591.621.26%
31 Oct 2023 128.13125.63128.64125.632.662.12%
30 Oct 2023 125.47124.05125.57123.422.171.76%
27 Oct 2023 123.30124.62124.81122.53-2.32-1.85%
26 Oct 2023 125.62125.59126.56124.880.430.34%
25 Oct 2023 125.19124.99126.95124.520.900.72%
24 Oct 2023 124.29123.43124.52122.472.462.02%
23 Oct 2023 121.83122.53123.30121.70-1.36-1.10%
20 Oct 2023 123.19125.06125.78123.15-1.55-1.24%
19 Oct 2023 124.74126.91129.10124.44-2.67-2.10%
18 Oct 2023 127.41128.13128.92126.99-0.51-0.40%
17 Oct 2023 127.92125.15129.25125.143.002.40%
16 Oct 2023 124.92121.00127.87119.614.603.82%
13 Oct 2023 120.32115.64120.89115.646.345.56%
12 Oct 2023 113.98115.28115.29113.04-0.79-0.69%
11 Oct 2023 114.77114.76115.65114.020.050.04%
10 Oct 2023 114.72114.44115.46113.940.550.48%
09 Oct 2023 114.17112.75114.40112.421.020.90%
06 Oct 2023 113.15112.18113.97111.840.780.69%
05 Oct 2023 112.37111.42112.83110.740.920.83%
04 Oct 2023 111.45110.12111.63109.011.541.40%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 78.15
52-Week Low Change % 0.70%
52-Week High Change -3.40
52-Week High Change % -0.02%

Stock Price Average

50 Day Average 182.78
50 Day Average Change 7.79
50 Day Average Change % 0.04%
200 Day Average 166.83
200 Day Average Change 23.74
200 Day Average Change % 0.14%

Share Statistics

The Allstate Corporation Financials

 2019-12-312020-12-312021-12-312022-12-312023-12-312024-06-30
Asset Impairment Charge106000000.00.00.0   
Beginning Cash Position 273000000.0311000000.0763000000.0736000000.0699000000.0
Capital Expenditure -308000000.0-345000000.0-420000000.0-267000000.0-223000000.0
Cash Dividends Paid -776000000.0-999000000.0-1031000000.0-1032000000.0-1055000000.0
Cash Flow From Continuing Financing Activities -2011000000.0-5240000000.0-3420000000.0-1243000000.0-737000000.0
Cash Flow From Continuing Investing Activities -3441000000.0510000000.0-1728000000.0-2999000000.0-5846000000.0
Cash Flow From Continuing Operating Activities 5491000000.05116000000.05121000000.04228000000.06483000000.0
Change In Other Current Liabilities-122000000.0-168000000.0-218000000.0   
Change In Other Working Capital 225000000.0-1015000000.0-1256000000.0-616000000.0-160000000.0
Change In Receivables -14000000.0-2068000000.0-587000000.0-54000000.0-659000000.0
Change In Working Capital 684000000.0345000000.04428000000.03428000000.02329000000.0
Changes In Account Receivables -14000000.0-2068000000.0-587000000.0-54000000.0-659000000.0
Changes In Cash 39000000.0386000000.0-27000000.0-14000000.0-100000000.0
Common Stock Dividend Paid -668000000.0-885000000.0-926000000.0-925000000.0-942000000.0
Common Stock Payments -1737000000.0-3120000000.0-2520000000.0-335000000.0-28000000.0
Depreciation 686000000.01086000000.0847000000.0704000000.0605000000.0
Depreciation And Amortization 686000000.01086000000.0847000000.0704000000.0605000000.0
Dividend Received CFO2434000000.04157000000.05112000000.0   
Earnings Losses From Equity Investments -5665000000.0-1237000000.0191000000.0-4000000.0131000000.0
End Cash Position 311000000.0763000000.0736000000.0722000000.0599000000.0
Financing Cash Flow -2011000000.0-5240000000.0-3420000000.0-1243000000.0-737000000.0
Free Cash Flow 5183000000.04771000000.04701000000.03961000000.06260000000.0
Gain Loss On Investment Securities -1356000000.0-1279000000.01755000000.0220000000.0251000000.0
Gain Loss On Sale Of Business 0.04031000000.00.00.0 
Interest Paid Supplemental Data  321000000.0323000000.0355000000.0 
Investing Cash Flow -3441000000.0510000000.0-1728000000.0-2999000000.0-5846000000.0
Issuance Of Capital Stock 0.00.00.0587000000.00.0
Issuance Of Debt 1189000000.00.00.0743000000.0495000000.0
Long Term Debt Issuance 1189000000.00.00.0743000000.0495000000.0
Long Term Debt Payments 0.0-436000000.00.0-750000000.0-350000000.0
Net Business Purchase And Sale 86000000.0-2415000000.0-288000000.0-180000000.0-584000000.0
Net Common Stock Issuance -1737000000.0-3120000000.0-2520000000.0-335000000.0-28000000.0
Net Income From Continuing Operations 5576000000.01581000000.0-1342000000.0-213000000.03028000000.0
Net Investment Purchase And Sale -3872000000.02631000000.0-1288000000.0-2515000000.0-5074000000.0
Net Issuance Payments Of Debt 1189000000.0-436000000.00.0-7000000.0145000000.0
Net Long Term Debt Issuance174000000.01189000000.0-436000000.0 -7000000.0145000000.0
Net Other Financing Charges -462000000.0-349000000.049000000.046000000.045000000.0
Net PPEPurchase And Sale -308000000.0-345000000.0-211000000.0-240000000.0-197000000.0
Net Preferred Stock Issuance -288000000.0-450000000.00.012000000.00.0
Operating Cash Flow 5491000000.05116000000.05121000000.04228000000.06483000000.0
Operating Gains Losses -1407000000.02108000000.02062000000.0225000000.0473000000.0
Other Cash Adjustment Outside Changein Cash -1000000.066000000.00.00.0 
Other Non Cash Items-6000000.0-4000000.0-4000000.0   
Pension And Employee Benefit Expense -51000000.0-644000000.0116000000.09000000.091000000.0
Preferred Stock Dividend Paid -108000000.0-114000000.0-105000000.0-107000000.0-113000000.0
Preferred Stock Issuance 0.00.00.0587000000.00.0
Preferred Stock Payments -288000000.0-450000000.00.0-575000000.00.0
Proceeds From Stock Option Exercised 63000000.0114000000.082000000.073000000.0156000000.0
Purchase Of Business -1265000000.0-5359000000.0-1258000000.0-890000000.0-1026000000.0
Purchase Of Investment -47011000000.0-41913000000.0-46509000000.0-33275000000.0-36249000000.0
Purchase Of PPE -308000000.0-345000000.0-420000000.0-267000000.0-223000000.0
Repayment Of Debt 0.0-436000000.00.0-750000000.0-350000000.0
Repurchase Of Capital Stock -2025000000.0-3570000000.0-2520000000.0-910000000.0-28000000.0
Sale Of Business 1351000000.02944000000.0970000000.0710000000.0442000000.0
Sale Of Investment 43139000000.044544000000.045221000000.030760000000.031175000000.0
Sale Of PPE 0.00.0209000000.027000000.026000000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.