Historical Stock Price
ALL historical stock prices picture
Allstate (ALL) has the following price history information. Looking back at ALL historical stock prices for the last five trading days, on March 22, 2024, ALL opened at $163.00, traded as high as $165.57 and as low as $162.50, and closed at $165.25. Trading volume was a total of 1.57M shares. On March 25, 2024, ALL opened at $166.52, traded as high as $169.66 and as low as $166.22, and closed at $168.97. Trading volume was a total of 2.46M shares. On March 26, 2024, ALL opened at $169.37, traded as high as $171.61 and as low as $169.13, and closed at $170.81. Trading volume was a total of 1.70M shares. On March 27, 2024, ALL opened at $171.08, traded as high as $171.60 and as low as $168.45, and closed at $169.84. Trading volume was a total of 1.47M shares. On March 28, 2024, ALL opened at $172.03, traded as high as $173.47 and as low as $171.10, and closed at $173.01. Trading volume was a total of 1.74M shares.

ALL Historical Stock Prices By Date:

ALL historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Allstate shares, starting with a $10,000 purchase of ALL, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $56.49
End price/share: $173.01
Starting shares: 177.02
Ending shares: 219.95
Dividends reinvested/share: $21.96
Total return: 280.53%
Average Annual Total Return: 14.30%
Starting investment: $10,000.00
Ending investment: $38,045.50
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $56.49
End price/share: $173.01
Dividends collected/share: $21.96
Total return: 245.14%
Average Annual Total Return: 13.19%
Starting investment: $10,000.00
Ending investment: $34,509.06
Years: 10.00
Date Open High Low Close Volume
03/22/2024 $163.00 $165.57 $162.50 $165.25 1.57M
03/25/2024 $166.52 $169.66 $166.22 $168.97 2.46M
03/26/2024 $169.37 $171.61 $169.13 $170.81 1.70M
03/27/2024 $171.08 $171.60 $168.45 $169.84 1.47M
03/28/2024 $172.03 $173.47 $171.10 $173.01 1.74M
Allstate is a holding company. Through its subsidiary, Co. is engaged, principally in the U.S., in the property and casualty insurance business. Co.'s primary business is the sale of private passenger auto and homeowners insurance. Co. also provides several other personal property and casualty insurance products, select commercial property and casualty coverages, consumer product protection plans, device and mobile data collection services and analytic solutions using automotive telematics information, roadside assistance, finance and insurance products, employer voluntary benefits and group accident and health insurance and identity protection.
Date Close
03/22/2024$165.25
03/25/2024$168.97
03/26/2024$170.81
03/27/2024$169.84
03/28/2024$173.01
ALL is categorized under the Financials sector; below are some other companies in the same sector:

ALLB Historical Stock Prices
ALLY Historical Stock Prices
ALX Historical Stock Prices
AMBC Historical Stock Prices
AMG Historical Stock Prices
AMH Historical Stock Prices
AMIC Historical Stock Prices
AMJ Historical Stock Prices
AMLP Historical Stock Prices
AMNB Historical Stock Prices

Also explore: ALL shares outstanding history

Email EnvelopeFree ALL Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ALL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.