ALL: Allstate Corp.

As of Friday, October 23rd, 2026

$ 253.19

-5.91 -2.28%

Open: 257.73
High: 259.37
Low: 252.94
Volume: 1,145,211
Previous Close on Thursday, October 22nd, 2026

$ 259.10

+11.09 +4.47%

Open: 252.86
High: 259.25
Low: 252.27
Volume: 1,333,178

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 257.73 259.37 252.94 253.19 1,145,211 -5.91 -2.28
2026-10-22 252.86 259.25 252.27 259.10 1,333,178 +11.09 +4.47
2026-10-21 250.58 252.05 247.89 248.01 1,615,716 -1.90 -0.76
2026-10-20 250.00 253.95 247.67 249.91 1,395,744 +2.91 +1.18
2026-10-19 245.91 247.30 244.31 247.00 1,796,000 -0.88 -0.36
2026-10-16 241.10 248.40 241.10 247.88 3,424,130 +8.28 +3.46
2026-10-15 241.03 243.94 238.39 239.60 2,014,937 +3.43 +1.45
2026-10-14 232.48 236.23 228.15 236.17 1,957,501 -0.23 -0.10
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 259.37
On 2026-10-23		 244.31
On 2026-10-19		 5.31 2.14 253.95
On 2026-10-20		 247.89
On 2026-10-21		 -2.38 251.44
10D 259.37
On 2026-10-23		 228.15
On 2026-10-14		 23.76 10.36 237.17
On 2026-10-13		 228.15
On 2026-10-14		 -3.80 244.99
20D 259.37
On 2026-10-23		 219.51
On 2026-10-05		 25.59 11.24 229.61
On 2026-09-28		 219.51
On 2026-10-05		 -4.40 235.29
WTD 259.37
On 2026-10-23		 244.31
On 2026-10-19		 5.31 2.14 253.95
On 2026-10-20		 247.89
On 2026-10-21		 -2.38 251.44
MTD 259.37
On 2026-10-23		 219.51
On 2026-10-05		 31.33 14.12 237.17
On 2026-10-13		 228.15
On 2026-10-14		 -3.80 237.12
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,321
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,902
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,912
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,305
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

253.19 -5.91 -2.28 1,145,211