ALL: Allstate Corp.

As of Tuesday, June 9th, 2026

$ 217.18

+2.16 +1.00%

Open: 215.76
High: 219.53
Low: 214.26
Volume: 1,404,737
Previous Close on Monday, June 8th, 2026

$ 215.02

-5.99 -2.71%

Open: 216.94
High: 218.26
Low: 214.45
Volume: 1,455,883

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-09 215.76 219.53 214.26 217.18 1,404,737 +2.16 +1.00
2026-06-08 216.94 218.26 214.45 215.02 1,455,883 -5.99 -2.71
2026-06-05 213.48 221.71 212.58 221.01 1,638,172 +10.17 +4.82
2026-06-04 211.90 214.63 209.77 210.84 1,417,557 +1.50 +0.72
2026-06-03 209.77 214.37 208.96 209.34 1,759,007 -1.12 -0.53
2026-06-02 208.02 212.27 206.29 210.46 1,941,700 +3.25 +1.57
2026-06-01 202.91 208.08 202.21 207.21 1,723,368 +1.12 +0.54
2026-05-29 207.40 208.18 204.81 206.09 2,855,412 -1.19 -0.57
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 221.71
On 2026-06-05		 208.96
On 2026-06-03		 6.72 3.19 221.71
On 2026-06-05		 214.26
On 2026-06-09		 -3.36 214.68
10D 221.71
On 2026-06-05		 202.21
On 2026-06-01		 4.36 2.05 214.49
On 2026-05-27		 202.21
On 2026-06-01		 -5.73 211.33
20D 227.62
On 2026-05-19		 202.21
On 2026-06-01		 3.38 1.58 227.62
On 2026-05-19		 202.21
On 2026-06-01		 -11.16 214.49
WTD 219.53
On 2026-06-09		 214.26
On 2026-06-09		 -3.83 -1.73 218.26
On 2026-06-08		 218.26
On 2026-06-08		 0.00 216.10
MTD 221.71
On 2026-06-05		 202.21
On 2026-06-01		 11.09 5.38 221.71
On 2026-06-05		 214.26
On 2026-06-09		 -3.36 213.01
As of Tuesday, June 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

330.44 +8.40 +2.61 4,789,290
KO

The Coca-Cola Company

81.34 +1.80 +2.26 19,999,796
PFE

Pfizer Inc.

25.70 +0.08 +0.31 34,615,956
VZ

Verizon Communications Inc.

45.78 +0.34 +0.75 24,682,324
VIX

CBOE Volatility Index

19.82 +0.90 +4.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,872.11 +86.10 +0.17 565,692,385
DJTA

Dow Jones Transportation Average

22,426.52 +293.79 +1.33 76,945,327
SPX

S&P 500 Index

7,386.65 -19.08 -0.26
OEX

S&P 100 Index

3,640.49 -21.76 -0.59
NDX

NASDAQ 100 Index

29,084.50 -329.76 -1.12
NYA

NYSE Composite Index

23,381.09 +156.89 +0.68
XAX

NYSE AMEX Composite Index

8,211.92 -200.30 -2.38
RUI

RUSSELL 1000 Index

4,021.93 -7.68 -0.19
RUT

Russell 2000 Index

2,867.02 +11.60 +0.41
RUA

Russell 3000 Index

4,196.73 -6.85 -0.16
VIX

CBOE Volatility Index

19.82 +0.90 +4.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.16 +0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.96 +0.29 +1.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 +0.50 +2.41
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

217.18 +2.16 +1.00 1,404,737