ALL: Allstate Corp.

As of Tuesday, December 30th, 2025

$ 209.10

+0.44 +0.21%

Open: 209.22
High: 209.69
Low: 208.15
Volume: 630,581
Previous Close on Monday, December 29th, 2025

$ 208.66

+0.86 +0.41%

Open: 208.51
High: 209.40
Low: 207.16
Volume: 830,356

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 209.22 209.69 208.15 209.10 630,581 +0.44 +0.21
2025-12-29 208.51 209.40 207.16 208.66 830,356 +0.86 +0.41
2025-12-26 208.73 209.95 207.39 207.80 515,657 -1.25 -0.60
2025-12-24 209.55 210.10 208.85 209.05 408,205 -0.50 -0.24
2025-12-23 208.20 210.35 208.17 209.55 1,296,620 +1.27 +0.61
2025-12-22 203.87 208.33 203.55 208.28 1,429,764 +3.28 +1.60
2025-12-19 204.97 206.44 203.57 205.00 4,270,314 +0.07 +0.03
2025-12-18 208.36 208.36 203.71 204.93 2,493,194 -4.15 -1.98
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 210.35
On 2025-12-23		 207.16
On 2025-12-29		 0.82 0.39 210.35
On 2025-12-23		 207.16
On 2025-12-29		 -1.52 208.83
10D 212.76
On 2025-12-16		 203.55
On 2025-12-22		 -2.84 -1.34 212.76
On 2025-12-16		 203.55
On 2025-12-22		 -4.33 208.10
20D 212.76
On 2025-12-16		 199.26
On 2025-12-08		 -0.90 -0.43 211.13
On 2025-12-03		 199.26
On 2025-12-08		 -5.62 206.81
WTD 209.69
On 2025-12-30		 207.16
On 2025-12-29		 1.30 0.63 209.40
On 2025-12-29		 209.40
On 2025-12-29		 0.00 208.88
MTD 212.76
On 2025-12-16		 199.26
On 2025-12-08		 -0.90 -0.43 211.13
On 2025-12-03		 199.26
On 2025-12-08		 -5.62 206.81
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
DBRG

DigitalBridge

15.28 +0.02 +0.13 15,041,474
ASHR

Xtrackers Harvest CSI 300 China A-Shares ETF

32.96 +0.19 +0.58 1,961,203
ALL

Allstate Corp.

209.10 +0.44 +0.21 630,581