ALL: Allstate Corp.

As of Wednesday, September 17th, 2025

$ 197.25

+0.95 +0.48%

Open: 196.71
High: 199.12
Low: 196.20
Volume: 1,604,566
Previous Close on Tuesday, September 16th, 2025

$ 196.30

-0.59 -0.30%

Open: 198.05
High: 198.55
Low: 194.78
Volume: 1,488,885

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 196.71 199.12 196.20 197.25 1,604,566 +0.95 +0.48
2025-09-16 198.05 198.55 194.78 196.30 1,488,885 -0.59 -0.30
2025-09-15 200.47 201.04 196.69 196.89 1,512,413 -3.50 -1.75
2025-09-12 201.64 202.57 200.25 200.39 1,136,145 -2.08 -1.03
2025-09-11 199.67 202.76 199.67 202.47 1,193,453 +2.44 +1.22
2025-09-10 199.20 200.99 198.58 200.03 1,111,231 -0.09 -0.04
2025-09-09 200.56 201.78 200.01 200.12 1,339,981 -0.19 -0.09
2025-09-08 201.04 201.04 198.00 200.31 1,524,618 -1.22 -0.61
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 202.76
On 2025-09-11		 194.78
On 2025-09-16		 -2.78 -1.39 202.76
On 2025-09-11		 194.78
On 2025-09-16		 -3.94 198.66
10D 208.46
On 2025-09-04		 194.78
On 2025-09-16		 -7.32 -3.58 208.46
On 2025-09-04		 194.78
On 2025-09-16		 -6.56 200.36
20D 214.76
On 2025-08-20		 194.78
On 2025-09-16		 -13.13 -6.24 214.76
On 2025-08-20		 194.78
On 2025-09-16		 -9.30 202.68
WTD 201.04
On 2025-09-15		 194.78
On 2025-09-16		 -3.14 -1.57 201.04
On 2025-09-15		 194.78
On 2025-09-16		 -3.11 196.81
MTD 208.46
On 2025-09-04		 194.78
On 2025-09-16		 -6.20 -3.05 208.46
On 2025-09-04		 194.78
On 2025-09-16		 -6.56 200.96
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

197.25 +0.95 +0.48 1,604,566