ALL: Allstate Corp.

As of Thursday, October 30th, 2025

$ 191.88

+1.88 +0.99%

Open: 190.91
High: 193.01
Low: 190.86
Volume: 1,075,402
Previous Close on Wednesday, October 29th, 2025

$ 190.00

-0.85 -0.45%

Open: 189.80
High: 190.40
Low: 188.08
Volume: 1,265,788

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 190.91 193.01 190.86 191.88 1,075,402 +1.88 +0.99
2025-10-29 189.80 190.40 188.08 190.00 1,265,788 -0.85 -0.45
2025-10-28 192.37 193.07 190.15 190.85 880,211 -2.35 -1.22
2025-10-27 193.01 193.80 191.86 193.20 1,091,488 +0.01 +0.01
2025-10-24 193.87 194.83 193.06 193.19 1,109,401 -1.27 -0.65
2025-10-23 196.11 196.11 193.60 194.46 965,842 -0.33 -0.17
2025-10-22 193.96 194.96 191.87 194.79 1,487,573 +1.05 +0.54
2025-10-21 195.29 195.29 193.69 193.74 1,240,919 -0.05 -0.03
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 194.83
On 2025-10-24		 188.08
On 2025-10-29		 -2.58 -1.33 194.83
On 2025-10-24		 188.08
On 2025-10-29		 -3.46 191.82
10D 196.74
On 2025-10-17		 188.08
On 2025-10-29		 -3.00 -1.54 196.74
On 2025-10-17		 188.08
On 2025-10-29		 -4.40 193.18
20D 214.16
On 2025-10-08		 188.08
On 2025-10-29		 -18.13 -8.63 214.16
On 2025-10-08		 188.08
On 2025-10-29		 -12.18 200.03
WTD 193.80
On 2025-10-27		 188.08
On 2025-10-29		 -1.31 -0.68 193.80
On 2025-10-27		 188.08
On 2025-10-29		 -2.95 191.48
MTD 214.44
On 2025-10-01		 188.08
On 2025-10-29		 -22.77 -10.61 214.44
On 2025-10-01		 188.08
On 2025-10-29		 -12.29 200.97
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

191.88 +1.88 +0.99 1,075,402