ALL: Allstate Corp.

As of Friday, August 29th, 2025

$ 203.45

-0.31 -0.15%

Open: 203.35
High: 204.87
Low: 202.98
Volume: 993,043
Previous Close on Thursday, August 28th, 2025

$ 203.76

-0.05 -0.02%

Open: 203.15
High: 204.26
Low: 202.83
Volume: 1,015,932

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 203.35 204.87 202.98 203.45 993,031 -0.31 -0.15
2025-08-28 203.15 204.26 202.83 203.76 1,015,932 -0.05 -0.02
2025-08-27 202.72 204.45 202.60 203.81 858,451 +0.63 +0.31
2025-08-26 201.18 203.18 201.18 203.18 1,443,610 +1.10 +0.54
2025-08-25 205.75 205.75 202.01 202.08 1,051,733 -3.44 -1.67
2025-08-22 208.21 209.01 204.94 205.52 1,259,401 -1.03 -0.50
2025-08-21 212.74 212.99 206.43 206.55 1,991,676 -7.07 -3.31
2025-08-20 210.37 214.76 210.30 213.62 1,719,984 +3.24 +1.54
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 205.75
On 2025-08-25		 201.18
On 2025-08-26		 -2.07 -1.01 205.75
On 2025-08-25		 201.18
On 2025-08-26		 -2.22 203.26
10D 214.76
On 2025-08-20		 201.18
On 2025-08-26		 -3.33 -1.61 214.76
On 2025-08-20		 201.18
On 2025-08-26		 -6.32 205.94
20D 214.76
On 2025-08-20		 199.23
On 2025-08-04		 3.68 1.84 214.76
On 2025-08-20		 201.18
On 2025-08-26		 -6.32 206.32
WTD 205.75
On 2025-08-25		 201.18
On 2025-08-26		 -2.07 -1.01 205.75
On 2025-08-25		 201.18
On 2025-08-26		 -2.22 203.26
MTD 214.76
On 2025-08-20		 198.27
On 2025-08-01		 0.20 0.10 214.76
On 2025-08-20		 201.18
On 2025-08-26		 -6.32 206.01
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

203.45 -0.31 -0.15 993,043