ALL: Allstate Corp.

As of Friday, July 18th, 2025

$ 194.08

+1.06 +0.55%

Open: 193.28
High: 194.84
Low: 192.91
Volume: 1,617,428
Previous Close on Thursday, July 17th, 2025

$ 193.02

-2.60 -1.33%

Open: 193.26
High: 194.04
Low: 189.10
Volume: 2,081,859

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 193.28 194.84 192.91 194.08 1,617,428 +1.06 +0.55
2025-07-17 193.26 194.04 189.10 193.02 2,081,859 -2.60 -1.33
2025-07-16 193.79 196.20 193.18 195.62 1,446,832 +3.19 +1.66
2025-07-15 195.11 196.20 191.48 192.43 1,964,386 -3.77 -1.92
2025-07-14 192.57 196.39 192.50 196.20 1,287,077 +2.87 +1.48
2025-07-11 193.83 194.19 192.34 193.33 1,049,207 -1.35 -0.69
2025-07-10 193.79 194.72 192.61 194.68 1,378,620 +0.59 +0.30
2025-07-09 194.50 194.50 192.22 194.09 1,018,303 +0.69 +0.36
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 196.39
On 2025-07-14		 189.10
On 2025-07-17		 0.75 0.39 196.39
On 2025-07-14		 189.10
On 2025-07-17		 -3.71 194.27
10D 198.50
On 2025-07-07		 189.10
On 2025-07-17		 -3.92 -1.98 198.50
On 2025-07-07		 189.10
On 2025-07-17		 -4.74 194.14
20D 201.99
On 2025-07-01		 189.10
On 2025-07-17		 -1.59 -0.81 201.99
On 2025-07-01		 189.10
On 2025-07-17		 -6.38 195.30
WTD 196.39
On 2025-07-14		 189.10
On 2025-07-17		 0.75 0.39 196.39
On 2025-07-14		 189.10
On 2025-07-17		 -3.71 194.27
MTD 201.99
On 2025-07-01		 189.10
On 2025-07-17		 -7.23 -3.59 201.99
On 2025-07-01		 189.10
On 2025-07-17		 -6.38 194.94
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

194.08 +1.06 +0.55 1,617,428