ALL: Allstate Corp.

As of Monday, March 23rd, 2026

$ 207.76

+2.14 +1.04%

Open: 209.46
High: 209.73
Low: 206.51
Volume: 1,323,619
Previous Close on Friday, March 20th, 2026

$ 205.62

+1.55 +0.76%

Open: 204.06
High: 207.08
Low: 203.33
Volume: 3,378,644

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-23 209.46 209.73 206.51 207.76 1,323,210 +2.14 +1.04
2026-03-20 204.06 207.08 203.33 205.62 3,378,644 +1.55 +0.76
2026-03-19 206.57 207.29 203.25 204.07 1,430,572 -0.31 -0.15
2026-03-18 207.01 207.53 204.20 204.38 1,352,625 -2.89 -1.39
2026-03-17 211.06 212.15 207.01 207.27 1,369,391 -0.54 -0.26
2026-03-16 206.99 210.17 206.99 207.81 1,416,054 +1.64 +0.80
2026-03-13 207.49 208.56 205.93 206.17 950,448 +1.14 +0.56
2026-03-12 203.51 208.12 203.03 205.03 1,387,364 -0.56 -0.27
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 212.15
On 2026-03-17		 203.25
On 2026-03-19		 -0.05 -0.02 212.15
On 2026-03-17		 203.25
On 2026-03-19		 -4.20 205.82
10D 212.15
On 2026-03-17		 203.03
On 2026-03-12		 0.07 0.03 212.15
On 2026-03-17		 203.25
On 2026-03-19		 -4.20 206.12
20D 215.51
On 2026-02-27		 203.03
On 2026-03-12		 1.60 0.78 215.51
On 2026-02-27		 203.03
On 2026-03-12		 -5.79 208.99
WTD 209.73
On 2026-03-23		 206.51
On 2026-03-23		 2.14 1.04 -- -- -- 207.76
MTD 215.13
On 2026-03-04		 203.03
On 2026-03-12		 -6.76 -3.15 215.13
On 2026-03-04		 203.03
On 2026-03-12		 -5.62 208.34
As of Monday, March 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 +4.75 +1.66 6,456,842
KO

The Coca-Cola Company

75.11 +0.36 +0.48 15,048,626
PFE

Pfizer Inc.

26.77 -0.20 -0.74 38,959,737
VZ

Verizon Communications Inc.

50.58 +0.60 +1.20 26,284,893
VIX

CBOE Volatility Index

26.15 -0.63 -2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,208.47 +631.00 +1.38 530,176,841
DJTA

Dow Jones Transportation Average

18,085.77 +236.76 +1.33 167,688,021
SPX

S&P 500 Index

6,581.00 +74.52 +1.15
OEX

S&P 100 Index

3,218.11 +36.33 +1.14
NDX

NASDAQ 100 Index

24,188.59 +290.44 +1.22
NYA

NYSE Composite Index

21,910.77 +294.04 +1.36
XAX

NYSE AMEX Composite Index

8,468.34 +43.72 +0.52
RUI

RUSSELL 1000 Index

3,591.74 +42.91 +1.21
RUT

Russell 2000 Index

2,494.23 +55.78 +2.29
RUA

Russell 3000 Index

3,743.28 +46.51 +1.26
VIX

CBOE Volatility Index

26.15 -0.63 -2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.52 -0.32 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.94 -1.41 -4.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.10 -1.33 -4.85
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

207.76 +2.14 +1.04 1,323,619