The Allstate Corporation (ALL) Stock Price

213.15 ▼ -0.52 (-0.24%)
Open: 214.71 Vol: 951.08K Day's range: 211.26 - 216.69 May 08, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
ALL Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY SELL SELL SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 213.05▲ 213.19▼ 212.95▲ 216.62▼ 213.95▼
MA10 213.09▲ 212.96▲ 213.14▼ 215.99▼ 210.36▲
MA20 213.06▲ 213.13▼ 214.66▼ 215.66▼ 207.42▲
MA50 213.01▲ 215.72▼ 216.65▼ 211.30▲ 204.72▲
MA100 213.03▲ 216.37▼ 216.03▼ 207.88▲ 196.72▲
MA200 214.10▼ 216.10▼ 213.80▼ 205.90▲ 164.21▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.003▼ 0.226▲ -0.039▼ -0.434▼ 0.759▲
RSI 50.821▲ 45.577▼ 42.043▼ 48.571▼ 54.741▲
STOCH 66.209     54.327     37.822     57.948     66.063    
WILL %R -31.034     -63.100     -46.916     -71.344     -37.718    
CCI 3.109     26.516     0.465     -73.038     92.635    
Latest Filters Detected On ALL
RSI $ALL RSI(14) Crossed Below 50 Set Alert
▼ MACD $ALL MACD(12,26,9) Crossed Below Signal Line Set Alert
MA $ALL Price Crossed Below MA(26) Set Alert
MA $ALL Price Crossed Below MA(13) Set Alert
MA $ALL Price Crossed Below MA(7) Set Alert
▼ GAP $ALL Open Gap Down %2 Set Alert
The Allstate Corporation News
Nasdaq-100 Rockets Past 5% for the Week; Dow Finally Stops Sulking
Friday, May 08, 2026 11:51 AM
Intel, Micron, and a strong jobs report lifted the S&P 500 and Nasdaq-100 to fresh records. Here's what you need to know.
Top NASDAQ ETFs for Q4 2023
Wednesday, April 29, 2026 08:51 PM
Top NASDAQ ETFs provide investors with exposure to established and emerging technology companies as well as stocks in the consumer discretionary and healthcare sectors. QQQ has ov ...
Allstate’s (NYSE: ALL) Q1 CY2026 sales beat estimates
Wednesday, April 29, 2026 02:34 PM
Insurance giant Allstate (NYSE:ALL) reported Q1 CY2026 results , but sales were flat year on year at $16.94 billion. Its non-GAAP profit of $10.65 per share was 47% above analysts’ consensus estimates ...
ALL historical stock data
date open high low close volume
08/05/26 214.71 216.69 211.26 213.15 951,077
07/05/26 213.01 214.53 209.655 213.67 2,837,481
06/05/26 219.00 221.14 216.63 217.92 1,758,957
05/05/26 220.00 222.225 217.84 218.51 1,505,833
04/05/26 215.595 219.95 214.2401 219.87 1,312,425
01/05/26 218.80 221.19 216.59 216.59 1,147,342
30/04/26 213.36 218.185 209.505 217.26 1,558,610
29/04/26 216.10 217.105 211.71 212.33 1,053,201
28/04/26 216.19 218.18 215.19 216.40 1,210,359
27/04/26 211.93 216.59 210.3601 214.20 812,183
Quote Details
52wk Low:188.08
52wk High:222.225
Vol:951.08K
Avg Vol(3m):20.7M
1Y Chng:+2.85%
1M Chng:+5.15%
Add to Watch List
More Information
Index S&P 500
Market Cap. 54.87B