ALL: Allstate Corp.

As of Wednesday, June 18th, 2025

$ 195.67

-2.52 -1.27%

Open: 195.45
High: 196.73
Low: 191.00
Volume: 2,937,175
Previous Close on Tuesday, June 17th, 2025

$ 198.19

-1.42 -0.71%

Open: 198.74
High: 199.37
Low: 197.00
Volume: 1,030,364

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 195.45 196.73 191.00 195.67 2,937,175 -2.52 -1.27
2025-06-17 198.74 199.37 197.00 198.19 1,030,364 -1.42 -0.71
2025-06-16 199.50 201.85 199.15 199.61 1,078,882 +0.69 +0.35
2025-06-13 200.39 201.67 198.44 198.92 1,330,164 -1.40 -0.70
2025-06-12 196.17 200.49 195.64 200.32 1,088,920 +4.14 +2.11
2025-06-11 195.90 197.12 193.51 196.18 1,857,227 -0.22 -0.11
2025-06-10 200.04 200.20 195.47 196.40 1,301,623 -4.37 -2.18
2025-06-09 206.10 206.96 197.20 200.77 2,423,302 -7.29 -3.50
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 201.85
On 2025-06-16		 191.00
On 2025-06-18		 -0.51 -0.26 201.85
On 2025-06-16		 191.00
On 2025-06-18		 -5.38 198.54
10D 209.19
On 2025-06-06		 191.00
On 2025-06-18		 -11.12 -5.38 209.19
On 2025-06-06		 191.00
On 2025-06-18		 -8.70 200.08
20D 213.18
On 2025-06-03		 191.00
On 2025-06-18		 -12.45 -5.98 213.18
On 2025-06-03		 191.00
On 2025-06-18		 -10.40 203.57
WTD 201.85
On 2025-06-16		 191.00
On 2025-06-18		 -3.25 -1.63 201.85
On 2025-06-16		 191.00
On 2025-06-18		 -5.38 197.82
MTD 213.18
On 2025-06-03		 191.00
On 2025-06-18		 -14.20 -6.77 213.18
On 2025-06-03		 191.00
On 2025-06-18		 -10.40 202.42
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

195.67 -2.52 -1.27 2,937,175