ALL: Allstate Corp.

As of Friday, September 18th, 2026

$ 249.83

-2.38 -0.94%

Open: 251.41
High: 251.41
Low: 247.78
Volume: 3,774,722
Previous Close on Thursday, September 17th, 2026

$ 252.21

-2.64 -1.04%

Open: 254.02
High: 254.83
Low: 250.74
Volume: 1,456,338

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 251.41 251.41 247.78 249.83 3,774,722 -2.38 -0.94
2026-09-17 254.02 254.83 250.74 252.21 1,456,338 -2.64 -1.04
2026-09-16 255.88 257.99 253.47 254.85 1,426,912 -2.36 -0.92
2026-09-15 258.29 258.29 255.27 257.21 1,161,371 -1.27 -0.49
2026-09-14 256.09 258.76 255.38 258.48 1,507,570 +4.77 +1.88
2026-09-11 254.43 255.34 251.06 253.71 1,309,161 +1.92 +0.76
2026-09-10 256.74 258.47 250.33 251.79 2,521,459 -1.79 -0.71
2026-09-09 252.01 254.70 250.36 253.58 1,635,168 +0.12 +0.05
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 258.76
On 2026-09-14		 247.78
On 2026-09-18		 -3.88 -1.53 258.76
On 2026-09-14		 247.78
On 2026-09-18		 -4.24 254.52
10D 263.31
On 2026-09-04		 247.78
On 2026-09-18		 -13.28 -5.05 263.31
On 2026-09-04		 247.78
On 2026-09-18		 -5.90 254.47
20D 266.45
On 2026-09-03		 247.78
On 2026-09-18		 -4.71 -1.85 266.45
On 2026-09-03		 247.78
On 2026-09-18		 -7.01 256.72
WTD 258.76
On 2026-09-14		 247.78
On 2026-09-18		 -3.88 -1.53 258.76
On 2026-09-14		 247.78
On 2026-09-18		 -4.24 254.52
MTD 266.45
On 2026-09-03		 247.78
On 2026-09-18		 -7.97 -3.09 266.45
On 2026-09-03		 247.78
On 2026-09-18		 -7.01 255.77
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
ICUI

ICU Medical Inc.

152.65 -0.26 -0.17 381,263
BCPC

Balchem Corp.

167.05 +1.29 +0.78 541,718
MTSI

MACOM Technology Solutions Holdings Inc.

275.86 +12.72 +4.83 2,793,855
ALL

Allstate Corp.

249.83 -2.38 -0.94 3,774,722