ALL: Allstate Corp.

As of Friday, April 10th, 2026

$ 210.99

-3.53 -1.65%

Open: 214.03
High: 214.32
Low: 208.30
Volume: 1,017,318
Previous Close on Thursday, April 9th, 2026

$ 214.52

+2.45 +1.16%

Open: 210.91
High: 216.15
Low: 210.40
Volume: 1,057,411

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 214.03 214.32 208.30 210.99 1,017,318 -3.53 -1.65
2026-04-09 210.91 216.15 210.40 214.52 1,057,411 +2.45 +1.16
2026-04-08 210.00 212.34 209.28 212.07 1,150,409 +1.54 +0.73
2026-04-07 208.51 210.81 207.29 210.53 1,304,431 +2.17 +1.04
2026-04-06 206.05 208.50 205.93 208.36 730,625 +1.33 +0.64
2026-04-02 204.96 207.84 204.16 207.03 1,377,681 +2.93 +1.44
2026-04-01 206.05 206.84 203.42 204.10 1,660,201 -3.24 -1.56
2026-03-31 208.18 208.88 204.12 207.34 1,412,449 +0.07 +0.03
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 216.15
On 2026-04-09		 205.93
On 2026-04-06		 3.96 1.91 216.15
On 2026-04-09		 208.30
On 2026-04-10		 -3.63 211.29
10D 216.15
On 2026-04-09		 201.61
On 2026-03-27		 3.83 1.85 216.15
On 2026-04-09		 208.30
On 2026-04-10		 -3.63 208.49
20D 216.15
On 2026-04-09		 201.61
On 2026-03-27		 5.96 2.91 212.15
On 2026-03-17		 201.61
On 2026-03-27		 -4.97 207.36
WTD 216.15
On 2026-04-09		 205.93
On 2026-04-06		 3.96 1.91 216.15
On 2026-04-09		 208.30
On 2026-04-10		 -3.63 211.29
MTD 216.15
On 2026-04-09		 203.42
On 2026-04-01		 3.65 1.76 216.15
On 2026-04-09		 208.30
On 2026-04-10		 -3.63 209.66
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

210.99 -3.53 -1.65 1,017,318