ALL: Allstate Corp.

As of Friday, August 8th, 2025

$ 206.80

+1.80 +0.88%

Open: 205.83
High: 207.64
Low: 205.10
Volume: 1,160,071
Previous Close on Thursday, August 7th, 2025

$ 205.00

-4.01 -1.92%

Open: 209.28
High: 209.86
Low: 203.90
Volume: 1,184,028

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 205.83 207.64 205.10 206.80 1,160,071 +1.80 +0.88
2025-08-07 209.28 209.86 203.90 205.00 1,184,028 -4.01 -1.92
2025-08-06 206.96 209.84 205.37 209.01 1,405,748 +3.46 +1.68
2025-08-05 203.99 207.20 203.96 205.55 1,763,449 +2.52 +1.24
2025-08-04 201.45 203.33 199.23 203.03 1,517,199 +3.26 +1.63
2025-08-01 202.00 203.18 198.27 199.77 2,041,381 -3.48 -1.71
2025-07-31 197.09 207.09 196.67 203.25 4,538,125 +10.97 +5.71
2025-07-30 195.01 195.01 191.47 192.28 1,884,948 -1.62 -0.84
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 209.86
On 2025-08-07		 199.23
On 2025-08-04		 7.03 3.52 209.86
On 2025-08-07		 205.10
On 2025-08-08		 -2.27 205.88
10D 209.86
On 2025-08-07		 191.47
On 2025-07-30		 11.10 5.67 207.09
On 2025-07-31		 198.27
On 2025-08-01		 -4.26 201.06
20D 209.86
On 2025-08-07		 189.10
On 2025-07-17		 13.47 6.97 207.09
On 2025-07-31		 198.27
On 2025-08-01		 -4.26 197.98
WTD 209.86
On 2025-08-07		 199.23
On 2025-08-04		 7.03 3.52 209.86
On 2025-08-07		 205.10
On 2025-08-08		 -2.27 205.88
MTD 209.86
On 2025-08-07		 198.27
On 2025-08-01		 3.55 1.75 209.86
On 2025-08-07		 205.10
On 2025-08-08		 -2.27 204.86
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
EMLC

VanEck Vectors J.P. Morgan EM Local Currency Bond ETF

25.21 +0.04 +0.16 1,023,310
FWONK

Formula One Group

96.00 -1.10 -1.13 1,827,555
DHI

D.R. Horton, Inc.

156.50 +2.61 +1.70 3,546,265
FV

First Trust Dorsey Wright Focus 5 ETF

60.39 -0.03 -0.05 71,780
ALL

Allstate Corp.

206.80 +1.80 +0.88 1,160,071