ALL: Allstate Corp.

As of Tuesday, April 28th, 2026

$ 216.40

+2.20 +1.03%

Open: 216.19
High: 218.18
Low: 215.19
Volume: 1,210,249
Previous Close on Monday, April 27th, 2026

$ 214.20

+1.32 +0.62%

Open: 211.93
High: 216.59
Low: 210.36
Volume: 1,424,013

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 216.19 218.18 215.19 216.40 1,186,748 +2.20 +1.03
2026-04-27 211.93 216.59 210.36 214.20 1,424,013 +1.32 +0.62
2026-04-24 215.48 216.30 212.75 212.88 1,017,114 -3.68 -1.70
2026-04-23 214.05 217.86 213.86 216.56 926,323 +2.40 +1.12
2026-04-22 215.25 216.35 212.88 214.16 1,165,578 -2.18 -1.01
2026-04-21 215.38 219.00 215.38 216.34 1,364,647 +1.19 +0.55
2026-04-20 216.14 218.57 214.46 215.15 1,265,101 -1.01 -0.47
2026-04-17 213.96 218.08 212.49 216.16 1,232,396 +2.29 +1.07
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 218.18
On 2026-04-28		 210.36
On 2026-04-27		 0.06 0.03 217.86
On 2026-04-23		 210.36
On 2026-04-27		 -3.44 214.84
10D 219.48
On 2026-04-15		 210.36
On 2026-04-27		 1.52 0.71 219.48
On 2026-04-15		 210.36
On 2026-04-27		 -4.16 215.40
20D 219.48
On 2026-04-15		 203.42
On 2026-04-01		 9.13 4.40 219.48
On 2026-04-15		 210.36
On 2026-04-27		 -4.16 212.94
WTD 218.18
On 2026-04-28		 210.36
On 2026-04-27		 3.52 1.65 216.59
On 2026-04-27		 216.59
On 2026-04-27		 0.00 215.30
MTD 219.48
On 2026-04-15		 203.42
On 2026-04-01		 9.06 4.37 219.48
On 2026-04-15		 210.36
On 2026-04-27		 -4.16 213.24
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 +4.64 +1.63 8,048,822
KO

The Coca-Cola Company

78.35 +2.91 +3.86 30,567,707
PFE

Pfizer Inc.

26.48 -0.31 -1.16 55,981,579
VZ

Verizon Communications Inc.

47.25 +0.16 +0.34 28,255,606
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 -25.86 -0.05 499,493,369
DJTA

Dow Jones Transportation Average

20,732.82 -111.00 -0.53 117,020,591
SPX

S&P 500 Index

7,138.80 -35.11 -0.49
OEX

S&P 100 Index

3,524.59 -12.32 -0.35
NDX

NASDAQ 100 Index

27,029.01 -276.67 -1.01
NYA

NYSE Composite Index

22,835.59 -69.87 -0.31
XAX

NYSE AMEX Composite Index

8,888.66 +29.45 +0.33
RUI

RUSSELL 1000 Index

3,886.63 -20.67 -0.53
RUT

Russell 2000 Index

2,756.05 -32.14 -1.15
RUA

Russell 3000 Index

4,054.55 -22.77 -0.56
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.52 -0.29 -1.39
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

216.40 +2.20 +1.03 1,210,249