ALL: Allstate Corp.

As of Tuesday, February 10th, 2026

$ 201.15

+1.21 +0.61%

Open: 200.08
High: 201.81
Low: 198.17
Volume: 2,184,373
Previous Close on Monday, February 9th, 2026

$ 199.94

-7.61 -3.67%

Open: 207.00
High: 208.59
Low: 199.17
Volume: 2,155,950

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 200.08 201.81 198.17 201.15 2,184,373 +1.21 +0.61
2026-02-09 207.00 208.59 199.17 199.94 2,155,950 -7.61 -3.67
2026-02-06 215.00 215.74 205.36 207.55 2,324,617 -7.64 -3.55
2026-02-05 212.44 216.75 210.58 215.19 3,403,160 +8.07 +3.90
2026-02-04 201.86 208.44 201.83 207.12 2,399,044 +5.35 +2.65
2026-02-03 201.10 204.14 199.50 201.77 1,234,348 +1.01 +0.50
2026-02-02 199.95 202.35 198.22 200.76 1,456,732 +1.77 +0.89
2026-01-30 197.36 199.20 196.52 198.99 1,198,901 +0.60 +0.30
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 216.75
On 2026-02-05		 198.17
On 2026-02-10		 -0.62 -0.31 216.75
On 2026-02-05		 198.17
On 2026-02-10		 -8.57 206.19
10D 216.75
On 2026-02-05		 193.00
On 2026-01-28		 6.38 3.28 216.75
On 2026-02-05		 198.17
On 2026-02-10		 -8.57 202.82
20D 216.75
On 2026-02-05		 191.13
On 2026-01-22		 -7.51 -3.60 210.10
On 2026-01-13		 191.13
On 2026-01-22		 -9.03 198.83
WTD 208.59
On 2026-02-09		 198.17
On 2026-02-10		 -6.40 -3.08 208.59
On 2026-02-09		 198.17
On 2026-02-10		 -5.00 200.55
MTD 216.75
On 2026-02-05		 198.17
On 2026-02-10		 2.16 1.09 216.75
On 2026-02-05		 198.17
On 2026-02-10		 -8.57 204.78
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 -0.41 -0.13 4,594,107
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,514
PFE

Pfizer Inc.

27.61 +0.56 +2.07 43,622,646
VZ

Verizon Communications Inc.

47.39 +0.37 +0.79 32,048,905
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 +52.27 +0.10 531,394,341
DJTA

Dow Jones Transportation Average

19,817.21 +63.39 +0.32 111,510,406
SPX

S&P 500 Index

6,941.81 -23.01 -0.33
OEX

S&P 100 Index

3,419.63 -16.13 -0.47
NDX

NASDAQ 100 Index

25,127.64 -140.50 -0.56
NYA

NYSE Composite Index

23,398.11 +57.37 +0.25
XAX

NYSE AMEX Composite Index

8,476.67 +19.31 +0.23
RUI

RUSSELL 1000 Index

3,790.47 -10.47 -0.28
RUT

Russell 2000 Index

2,679.77 -9.28 -0.34
RUA

Russell 3000 Index

3,953.61 -11.05 -0.28
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.68 +0.28 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.32 +0.38 +1.73
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 +0.33 +1.64
 
Recent
Ticker Last Chg %Chg Volume
MTSI

MACOM Technology Solutions Holdings Inc.

230.54 -5.16 -2.19 993,685
ALL

Allstate Corp.

201.15 +1.21 +0.61 2,184,373