ALL: Allstate Corp.

As of Thursday, October 9th, 2025

$ 208.99

-3.36 -1.58%

Open: 212.89
High: 213.24
Low: 208.23
Volume: 1,100,258
Previous Close on Wednesday, October 8th, 2025

$ 212.35

+0.56 +0.26%

Open: 212.87
High: 214.16
Low: 211.11
Volume: 952,525

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 212.89 213.24 208.23 208.99 1,100,258 -3.36 -1.58
2025-10-08 212.87 214.16 211.11 212.35 952,525 +0.56 +0.26
2025-10-07 209.99 213.31 208.99 211.79 1,260,663 +2.96 +1.42
2025-10-06 211.00 211.47 208.04 208.83 1,042,839 -1.99 -0.94
2025-10-03 209.78 211.72 209.33 210.82 962,347 +0.81 +0.39
2025-10-02 211.00 211.17 208.65 210.01 1,369,354 -0.67 -0.32
2025-10-01 213.00 214.44 210.65 210.68 1,548,055 -3.97 -1.85
2025-09-30 211.60 215.70 211.60 214.65 1,563,452 +3.37 +1.60
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 214.16
On 2025-10-08		 208.04
On 2025-10-06		 -1.02 -0.49 214.16
On 2025-10-08		 208.23
On 2025-10-09		 -2.77 210.56
10D 215.70
On 2025-09-30		 208.04
On 2025-10-06		 -0.83 -0.40 215.70
On 2025-09-30		 208.04
On 2025-10-06		 -3.55 211.22
20D 215.70
On 2025-09-30		 194.78
On 2025-09-16		 6.52 3.22 202.57
On 2025-09-12		 194.78
On 2025-09-16		 -3.85 207.41
WTD 214.16
On 2025-10-08		 208.04
On 2025-10-06		 -1.83 -0.87 214.16
On 2025-10-08		 208.23
On 2025-10-09		 -2.77 210.49
MTD 214.44
On 2025-10-01		 208.04
On 2025-10-06		 -5.66 -2.64 214.44
On 2025-10-01		 208.04
On 2025-10-06		 -2.98 210.50
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
EMLC

VanEck Vectors J.P. Morgan EM Local Currency Bond ETF

25.38 -0.05 -0.20 2,241,524
DGRO

iShares Core Dividend Growth ETF

68.14 -0.36 -0.53 1,519,124
DHI

D.R. Horton, Inc.

151.39 -7.27 -4.58 6,572,030
AHCO

AdaptHealth Corp.

8.96 0.00 0.00 409,855
ALL

Allstate Corp.

208.99 -3.36 -1.58 1,100,258