ALL: Allstate Corp.

As of Friday, October 9th, 2026

$ 229.43

-1.20 -0.52%

Open: 228.88
High: 231.74
Low: 228.88
Volume: 1,497,584
Previous Close on Thursday, October 8th, 2026

$ 230.63

+6.68 +2.98%

Open: 224.75
High: 231.49
Low: 224.75
Volume: 1,690,957

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 228.88 231.74 228.88 229.43 1,497,584 -1.20 -0.52
2026-10-08 224.75 231.49 224.75 230.63 1,690,957 +6.68 +2.98
2026-10-07 224.92 225.80 223.53 223.95 1,659,043 -0.32 -0.14
2026-10-06 224.30 225.22 222.22 224.27 1,794,777 -0.44 -0.20
2026-10-05 224.12 225.31 219.51 224.71 1,821,068 +0.97 +0.43
2026-10-02 223.71 224.80 221.84 223.74 1,690,324 -0.67 -0.30
2026-10-01 223.04 225.33 220.59 224.41 2,944,745 +2.55 +1.15
2026-09-30 224.51 225.59 221.81 221.86 3,857,798 -3.56 -1.58
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 231.74
On 2026-10-09		 219.51
On 2026-10-05		 5.69 2.54 225.31
On 2026-10-05		 222.22
On 2026-10-06		 -1.37 226.60
10D 231.74
On 2026-10-09		 219.51
On 2026-10-05		 1.83 0.80 229.61
On 2026-09-28		 219.51
On 2026-10-05		 -4.40 225.60
20D 258.76
On 2026-09-14		 219.51
On 2026-10-05		 -24.28 -9.57 258.76
On 2026-09-14		 219.51
On 2026-10-05		 -15.17 234.07
WTD 231.74
On 2026-10-09		 219.51
On 2026-10-05		 5.69 2.54 225.31
On 2026-10-05		 222.22
On 2026-10-06		 -1.37 226.60
MTD 231.74
On 2026-10-09		 219.51
On 2026-10-05		 7.57 3.41 225.33
On 2026-10-01		 219.51
On 2026-10-05		 -2.58 225.88
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
AMSF

AMERISAFE Inc.

24.41 -0.33 -1.33 316,632
ALL

Allstate Corp.

229.43 -1.20 -0.52 1,497,584