ALL: Allstate Corp.

As of Friday, August 7th, 2026

$ 267.00

-8.11 -2.95%

Open: 272.09
High: 272.37
Low: 266.20
Volume: 2,734,772
Previous Close on Thursday, August 6th, 2026

$ 275.11

+10.52 +3.98%

Open: 273.78
High: 275.39
Low: 268.30
Volume: 1,900,341

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 272.09 272.37 266.20 267.00 2,734,772 -8.11 -2.95
2026-08-06 273.78 275.39 268.30 275.11 1,900,341 +10.52 +3.98
2026-08-05 264.65 266.92 263.12 264.59 1,406,438 +2.03 +0.77
2026-08-04 257.26 263.23 255.11 262.56 1,837,096 -0.12 -0.05
2026-08-03 264.07 266.88 260.99 262.68 1,302,470 -1.40 -0.53
2026-07-31 262.80 267.25 262.59 264.08 1,309,646 -1.30 -0.49
2026-07-30 270.29 271.47 261.93 265.38 1,694,154 -9.01 -3.28
2026-07-29 271.00 277.22 270.08 274.39 1,465,116 +1.97 +0.72
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 275.39
On 2026-08-06		 255.11
On 2026-08-04		 2.92 1.11 266.88
On 2026-08-03		 255.11
On 2026-08-04		 -4.41 266.39
10D 277.22
On 2026-07-29		 255.11
On 2026-08-04		 7.03 2.70 277.22
On 2026-07-29		 255.11
On 2026-08-04		 -7.98 266.95
20D 277.22
On 2026-07-29		 236.22
On 2026-07-15		 15.39 6.12 277.22
On 2026-07-29		 255.11
On 2026-08-04		 -7.98 258.97
WTD 275.39
On 2026-08-06		 255.11
On 2026-08-04		 2.92 1.11 266.88
On 2026-08-03		 255.11
On 2026-08-04		 -4.41 266.39
MTD 275.39
On 2026-08-06		 255.11
On 2026-08-04		 2.92 1.11 266.88
On 2026-08-03		 255.11
On 2026-08-04		 -4.41 266.39
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
AMSF

AMERISAFE Inc.

29.12 -0.61 -2.05 21,165
BCPC

Balchem Corp.

179.43 -0.99 -0.55 175,603
ALL

Allstate Corp.

267.00 -8.11 -2.95 2,734,772