ALL: Allstate Corp.

As of Wednesday, November 19th, 2025

$ 209.93

-0.03 -0.01%

Open: 210.50
High: 212.57
Low: 208.34
Volume: 1,722,861
Previous Close on Tuesday, November 18th, 2025

$ 209.96

+0.75 +0.36%

Open: 209.95
High: 212.11
Low: 209.21
Volume: 1,490,784

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 210.50 212.57 208.34 209.93 1,722,499 -0.03 -0.01
2025-11-18 209.95 212.11 209.21 209.96 1,490,784 +0.75 +0.36
2025-11-17 215.20 215.44 208.29 209.21 1,738,786 -5.09 -2.38
2025-11-14 212.21 215.07 211.32 214.30 2,439,792 +3.14 +1.49
2025-11-13 209.58 211.75 207.97 211.16 1,669,690 +1.95 +0.93
2025-11-12 207.29 209.54 206.70 209.21 945,885 +1.85 +0.89
2025-11-11 204.87 207.59 203.31 207.36 881,713 +3.47 +1.70
2025-11-10 200.72 204.85 200.38 203.89 1,020,681 +1.60 +0.79
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 215.44
On 2025-11-17		 207.97
On 2025-11-13		 0.72 0.34 215.44
On 2025-11-17		 208.34
On 2025-11-19		 -3.30 210.91
10D 215.44
On 2025-11-17		 194.71
On 2025-11-06		 15.18 7.79 215.44
On 2025-11-17		 208.34
On 2025-11-19		 -3.30 207.53
20D 215.44
On 2025-11-17		 188.08
On 2025-10-29		 15.14 7.77 196.11
On 2025-10-23		 188.08
On 2025-10-29		 -4.09 200.08
WTD 215.44
On 2025-11-17		 208.29
On 2025-11-17		 -4.37 -2.04 215.44
On 2025-11-17		 208.34
On 2025-11-19		 -3.30 209.70
MTD 215.44
On 2025-11-17		 188.15
On 2025-11-03		 18.41 9.61 215.44
On 2025-11-17		 208.34
On 2025-11-19		 -3.30 204.35
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
OMC

Omnicom Group Inc.

72.00 -1.54 -2.09 2,533,611
HLF

Herbalife Nutrition Ltd.

9.22 +0.27 +3.02 1,690,478
FWONK

Formula One Group

95.98 -0.75 -0.78 972,042
FV

First Trust Dorsey Wright Focus 5 ETF

59.68 +0.02 +0.03 149,621
ALL

Allstate Corp.

209.93 -0.03 -0.01 1,722,861