ALL: Allstate Corp.

As of Friday, July 17th, 2026

$ 249.90

+8.04 +3.32%

Open: 245.54
High: 250.58
Low: 244.00
Volume: 1,826,418
Previous Close on Thursday, July 16th, 2026

$ 241.86

+2.38 +0.99%

Open: 241.42
High: 244.78
Low: 238.89
Volume: 2,001,893

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 245.54 250.58 244.00 249.90 1,826,418 +8.04 +3.32
2026-07-16 241.42 244.78 238.89 241.86 2,001,893 +2.38 +0.99
2026-07-15 241.13 243.84 236.22 239.48 3,086,601 -10.87 -4.34
2026-07-14 252.39 256.09 250.06 250.35 1,381,530 -6.10 -2.38
2026-07-13 253.32 256.64 251.97 256.45 1,353,377 +4.84 +1.92
2026-07-10 249.87 251.87 249.00 251.61 1,025,093 +2.97 +1.19
2026-07-09 251.83 251.83 247.88 248.64 1,706,116 -2.53 -1.01
2026-07-08 254.15 254.16 249.38 251.17 1,547,607 -0.29 -0.12
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 256.64
On 2026-07-13		 236.22
On 2026-07-15		 -1.71 -0.68 256.64
On 2026-07-13		 236.22
On 2026-07-15		 -7.96 247.61
10D 257.67
On 2026-07-07		 236.22
On 2026-07-15		 -0.43 -0.17 257.67
On 2026-07-07		 236.22
On 2026-07-15		 -8.32 248.93
20D 257.67
On 2026-07-07		 218.29
On 2026-06-18		 28.24 12.74 257.67
On 2026-07-07		 236.22
On 2026-07-15		 -8.32 242.10
WTD 256.64
On 2026-07-13		 236.22
On 2026-07-15		 -1.71 -0.68 256.64
On 2026-07-13		 236.22
On 2026-07-15		 -7.96 247.61
MTD 257.67
On 2026-07-07		 236.22
On 2026-07-15		 11.96 5.03 257.67
On 2026-07-07		 236.22
On 2026-07-15		 -8.32 248.56
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

249.90 +8.04 +3.32 1,826,418