|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 196.02 USD | -0.82% |
|
-5.43% | -5.83% |
| Jan. 14 | Mizuho Adjusts Price Target on Allstate to $255 From $254, Maintains Outperform Rating | MT |
| Jan. 14 | Analyst recommendations: Rivian, Applied Materials, Coinbase, Intel, Spotify… |  |
Quotes 5-day view: The Allstate Corporation
Delayed Quote Nyse
| 2026-01-08 | 2026-01-09 | 2026-01-12 | 2026-01-13 | 2026-01-14 | |
|---|---|---|---|---|---|
| Last | 211.10 $ | 212.21 $ | 208.66 $ | 197.65 $ | 196.02 $ |
| Volume | 1,640,167 | 1,891,092 | 3,476,274 | 4,467,953 | 3,071,378 |
| Change | +1.85% | +0.53% | -1.67% | -5.28% | -0.82% |
| Opening | 208.01 $ | 210.84 $ | 208.88 $ | 208.53 $ | 197.16 $ |
| High | 211.49 $ | 215.00 $ | 210.73 $ | 210.10 $ | 200.20 $ |
| Low | 207.51 $ | 210.27 $ | 205.15 $ | 197.00 $ | 194.56 $ |
Performance
| 1 day | -0.82% | ||
| 1 week | -5.43% | ||
| Current month | -5.83% | ||
| 1 month | -5.39% | ||
| 3 months | -6.44% | ||
| 6 months | -0.09% | ||
| Current year | -5.83% | ||
| 1 year | +4.93% | ||
| 3 years | +41.05% | ||
| 5 years | +79.74% | ||
| 10 years | +235.54% |
Volumes
marketsDaily volume
3,071,378
Estimated daily volume
3,071,378
Avg. Volume 20 sessions
1,584,511
Daily volume ratio
1.94
Avg. Volume 20 sessions USD
310,595,846.22
Record volume 1
56,603,000
Record volume 2
26,773,720
Record volume 3
18,539,630
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
51,294,848,402
Net sales (USD)
64,106,000,000
Number of employees
55,200
Sales / Employee (USD)
1,161,341
Free-Float
29.25 %
Free-Float capitalization (USD)
51,601,656,554
Average Daily Capital Traded
0.61%
Indicators
Moving average 5 days
205.13
Moving average 20 days
207.76
Moving average 50 days
206.69
Moving average 100 days
204.68
Price spread / (MMA5)
+4.65%
Price spread / (MMA20)
+5.99%
Price spread / (MMA50)
+5.44%
Price spread / (MMA100)
+4.42%
STIM
RSI 9 days
30.66
RSI 14 days
36.25
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.82% | -5.43% | +4.93% | +41.05% | 51.29B | |
| 0.00% | +2.51% | +14.58% | +122.66% | 71.85B | |
| +0.57% | -3.69% | +15.11% | +40.65% | 60.84B | |
| +0.89% | +1.32% | +29.82% | +210.62% | 40.74B | |
| +1.04% | -5.23% | +0.62% | +13.40% | 39.41B | |
| +1.59% | +5.10% | +26.30% | +188.03% | 37.21B | |
| +0.49% | -2.04% | +8.07% | +36.21% | 34.77B | |
| +0.57% | -4.07% | -0.76% | +43.18% | 32.96B | |
| -0.03% | +2.54% | +37.82% | +203.06% | 32.73B | |
| +0.67% | +0.10% | +27.57% | +4.79% | 30.82B | |
| Average | +0.48% | -0.93% | +16.41% | +90.36% | 43.26B | |
| Weighted average by Cap. | +0.41% | -0.97% | +15.67% | +90.08% |
Historical Quotes: The Allstate Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
917a8e01f8eed6f3c0c93aaf.V4YRjcQgRPn5LSv_7qfrgzdY7BvZkr_D4aDh9u8JOis.Le5buqpYcYqgbGqnlMKH9wc3u1Op1OmLtfLYvI5BeX8tzyT3rUMqtL51Ew
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 pm | 196.02 | 421,815 | 2,055,286 |
| 03:59:59 pm | 196.11 | 1,411 | 1,633,471 |
| 03:59:59 pm | 196.01 | 100 | 1,632,060 |
| 03:59:59 pm | 196.07 | 127 | 1,631,960 |
| 03:59:59 pm | 196.01 | 138 | 1,631,833 |
| 03:59:59 pm | 196.06 | 100 | 1,631,695 |
| 03:59:59 pm | 196.06 | 100 | 1,631,595 |
| 03:59:59 pm | 196.10 | 200 | 1,631,495 |
| 03:59:59 pm | 196.10 | 167 | 1,631,295 |
| 03:59:59 pm | 196.10 | 719 | 1,631,128 |
Course Extremes
| 1 week | 194.56 |  | 215 |
| 1 month | 194.56 | | 215 |
| Current year | 194.56 | | 215 |
| 1 year | 176 | | 215.89 |
| 3 years | 100.57 | | 215.89 |
| 5 years | 100.57 | | 215.89 |
| 10 years | 57.14 | | 215.89 |
Monthly variations
Annual variations
| 2026 | -5.83% | ||
| 2025 | +7.97% | ||
| 2024 | +37.73% | ||
| 2023 | +3.23% | ||
| 2022 | +15.26% | ||
| 2021 | +7.02% | ||
| 2020 | -2.24% | ||
| 2019 | +36.09% | ||
| 2018 | -21.09% | ||
| 2017 | +41.27% | ||
| 2016 | +19.38% | ||
| 2015 | -11.62% | ||
| 2014 | +28.80% | ||
| 2013 | +35.77% | ||
| 2012 | +46.55% | ||
| 2011 | -14.02% | ||
| 2010 | +6.13% | ||
| 2009 | -8.30% | ||
| 2008 | -37.28% | ||
| 2007 | -19.78% | ||
| 2006 | +20.42% | ||
| 2005 | +4.54% | ||
| 2004 | +20.22% | ||
| 2003 | +16.30% | ||
| 2002 | +9.76% | ||
| 2001 | -22.64% | ||
| 2000 | +81.04% | ||
| 1999 | -37.50% | ||
| 1998 | -14.92% | ||
| 1997 | +56.37% | ||
| 1996 | +40.73% | ||
| 1995 | +73.16% | ||
| 1994 | -19.49% | ||
| 1993 | +0.43% |
- Stock Market
- Equities
- ALL Stock
- Quotes The Allstate Corporation
Select your edition
All financial news and data tailored to specific country editions
