ALL: Allstate Corp.

As of Tuesday, March 3rd, 2026

$ 212.76

-- 0 0%

Open: 212.76
High: 212.76
Low: 212.76
Volume: N/A
Previous Close on Monday, March 2nd, 2026

$ 212.76

-1.76 -0.82%

Open: 213.51
High: 214.72
Low: 211.25
Volume: 1,437,183

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-02 213.51 214.72 211.25 212.76 1,437,183 -1.76 -0.82
2026-02-27 210.87 215.51 210.87 214.52 0 +1.76 +0.83
2026-02-26 210.90 213.85 210.00 212.76 0 +3.43 +1.64
2026-02-25 210.90 211.21 206.71 209.33 0 -0.49 -0.23
2026-02-24 206.00 210.35 205.04 209.82 0 +3.66 +1.78
2026-02-23 206.31 208.10 204.78 206.16 0 -0.21 -0.10
2026-02-20 204.71 206.57 201.22 206.37 1,226,165 +3.15 +1.55
2026-02-19 208.85 208.85 202.62 203.22 1,754,184 -6.21 -2.97
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 215.51
On 2026-02-27		 205.04
On 2026-02-24		 6.60 3.20 215.51
On 2026-02-27		 211.25
On 2026-03-02		 -1.98 211.84
10D 215.51
On 2026-02-27		 201.22
On 2026-02-20		 5.25 2.53 213.64
On 2026-02-18		 201.22
On 2026-02-20		 -5.81 209.67
20D 216.75
On 2026-02-05		 198.17
On 2026-02-10		 13.77 6.92 216.75
On 2026-02-05		 198.17
On 2026-02-10		 -8.57 207.45
WTD 214.72
On 2026-03-02		 211.25
On 2026-03-02		 -1.76 -0.82 -- -- -- 212.76
MTD 214.72
On 2026-03-02		 211.25
On 2026-03-02		 -1.76 -0.82 -- -- -- 212.76
As of Monday, March 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.74 0.00 0.00 3,299
KO

The Coca-Cola Company

80.22 0.00 0.00 18,425
PFE

Pfizer Inc.

27.26 0.00 0.00 158,203
VZ

Verizon Communications Inc.

49.98 0.00 0.00 12,031
VIX

CBOE Volatility Index

26.40 +4.96 +23.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,904.78 0.00 0.00
DJTA

Dow Jones Transportation Average

19,758.30 0.00 0.00
SPX

S&P 500 Index

6,881.62 0.00 0.00
OEX

S&P 100 Index

3,350.99 0.00 0.00
NDX

NASDAQ 100 Index

24,992.60 0.00 0.00
NYA

NYSE Composite Index

23,413.10 0.00 0.00
XAX

NYSE AMEX Composite Index

8,861.11 0.00 0.00
RUI

RUSSELL 1000 Index

3,760.61 0.00 0.00
RUT

Russell 2000 Index

2,655.94 0.00 0.00
RUA

Russell 3000 Index

3,922.28 0.00 0.00
VIX

CBOE Volatility Index

26.40 +4.96 +23.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.75 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.15 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.44 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
MTSI

MACOM Technology Solutions Holdings Inc.

258.54 0.00 0.00
ALL

Allstate Corp.

212.76 0.00 0.00