ALL: Allstate Corp.

As of Friday, November 13th, 2026

$ 267.64

+0.95 +0.36%

Open: 269.54
High: 269.54
Low: 266.00
Volume: 1,305,490
Previous Close on Thursday, November 12th, 2026

$ 266.69

+4.51 +1.72%

Open: 267.85
High: 269.20
Low: 265.84
Volume: 1,438,661

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-13 269.54 269.54 266.00 267.64 1,305,490 +0.95 +0.36
2026-11-12 267.85 269.20 265.84 266.69 1,438,661 +4.51 +1.72
2026-11-11 258.24 262.35 256.86 262.18 1,040,239 +1.06 +0.41
2026-11-10 254.89 261.82 254.89 261.12 1,301,408 +7.33 +2.89
2026-11-09 256.64 258.00 251.04 253.79 1,575,648 -1.02 -0.40
2026-11-06 259.13 262.54 254.76 254.81 2,155,391 -11.91 -4.47
2026-11-05 275.11 281.11 266.31 266.72 3,331,898 -2.34 -0.87
2026-11-04 265.70 270.69 262.55 269.06 1,999,942 +7.56 +2.89
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 269.54
On 2026-11-13		 251.04
On 2026-11-09		 12.83 5.04 258.00
On 2026-11-09		 258.00
On 2026-11-09		 0.00 262.28
10D 281.11
On 2026-11-05		 251.04
On 2026-11-09		 7.77 2.99 281.11
On 2026-11-05		 251.04
On 2026-11-09		 -10.70 262.75
20D 281.11
On 2026-11-05		 244.31
On 2026-10-19		 19.76 7.97 281.11
On 2026-11-05		 251.04
On 2026-11-09		 -10.70 258.06
WTD 269.54
On 2026-11-13		 251.04
On 2026-11-09		 12.83 5.04 258.00
On 2026-11-09		 258.00
On 2026-11-09		 0.00 262.28
MTD 281.11
On 2026-11-05		 251.04
On 2026-11-09		 7.77 2.99 281.11
On 2026-11-05		 251.04
On 2026-11-09		 -10.70 262.75
As of Friday, November 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.81 +0.95 +0.29 2,875,321
KO

The Coca-Cola Company

99.25 +1.86 +1.91 17,668,397
PFE

Pfizer Inc.

28.89 +0.06 +0.21 21,005,997
VZ

Verizon Communications Inc.

46.36 -0.19 -0.41 19,494,405
VIX

CBOE Volatility Index

19.02 +0.28 +1.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,348.03 +48.92 +0.09 628,743,889
DJTA

Dow Jones Transportation Average

20,594.33 +55.32 +0.27 52,079,469
SPX

S&P 500 Index

7,561.79 -31.16 -0.41
OEX

S&P 100 Index

3,720.66 -18.92 -0.51
NDX

NASDAQ 100 Index

27,943.74 -345.45 -1.22
NYA

NYSE Composite Index

24,520.97 +51.86 +0.21
XAX

NYSE AMEX Composite Index

8,125.81 +26.87 +0.33
RUI

RUSSELL 1000 Index

4,119.14 -16.03 -0.39
RUT

Russell 2000 Index

2,790.50 -8.56 -0.31
RUA

Russell 3000 Index

4,290.38 -16.56 -0.38
VIX

CBOE Volatility Index

19.02 +0.28 +1.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.83 +0.21 +0.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.98 +0.22 +1.01
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +0.38 +1.89
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

267.64 +0.95 +0.36 1,305,490