ALL: Allstate Corp.

As of Thursday, March 12th, 2026

$ 205.03

-0.56 -0.27%

Open: 203.51
High: 208.12
Low: 203.03
Volume: 1,387,364
Previous Close on Wednesday, March 11th, 2026

$ 205.59

-1.91 -0.92%

Open: 206.27
High: 207.66
Low: 204.32
Volume: 1,393,941

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-12 203.51 208.12 203.03 205.03 1,387,364 -0.56 -0.27
2026-03-11 206.27 207.66 204.32 205.59 1,393,941 -1.91 -0.92
2026-03-10 207.07 210.38 206.20 207.50 1,098,833 -0.19 -0.09
2026-03-09 211.30 211.64 205.76 207.69 1,407,708 -4.63 -2.18
2026-03-06 211.29 212.84 207.47 212.32 950,312 +0.70 +0.33
2026-03-05 211.24 213.87 209.60 211.62 1,346,359 -2.56 -1.20
2026-03-04 214.35 215.13 210.38 214.18 1,231,203 +0.57 +0.27
2026-03-03 210.14 214.81 209.89 213.61 1,544,175 +0.85 +0.40
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 212.84
On 2026-03-06		 203.03
On 2026-03-12		 -6.59 -3.11 212.84
On 2026-03-06		 203.03
On 2026-03-12		 -4.61 207.63
10D 215.51
On 2026-02-27		 203.03
On 2026-03-12		 -7.73 -3.63 215.51
On 2026-02-27		 203.03
On 2026-03-12		 -5.79 210.48
20D 215.51
On 2026-02-27		 201.22
On 2026-02-20		 0.30 0.15 215.51
On 2026-02-27		 203.03
On 2026-03-12		 -5.79 209.42
WTD 211.64
On 2026-03-09		 203.03
On 2026-03-12		 -7.29 -3.43 211.64
On 2026-03-09		 203.03
On 2026-03-12		 -4.07 206.45
MTD 215.13
On 2026-03-04		 203.03
On 2026-03-12		 -9.49 -4.42 215.13
On 2026-03-04		 203.03
On 2026-03-12		 -5.62 210.03
As of Thursday, March 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.70 -18.45 -5.67 8,003,042
KO

The Coca-Cola Company

77.61 -0.02 -0.03 16,837,949
PFE

Pfizer Inc.

26.86 -0.44 -1.61 38,500,072
VZ

Verizon Communications Inc.

50.63 -0.05 -0.10 26,288,726
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,677.85 -739.42 -1.56 535,907,015
DJTA

Dow Jones Transportation Average

17,710.92 -544.83 -2.98 206,307,388
SPX

S&P 500 Index

6,672.62 -103.18 -1.52
OEX

S&P 100 Index

3,284.36 -48.13 -1.44
NDX

NASDAQ 100 Index

24,533.58 -431.42 -1.73
NYA

NYSE Composite Index

22,118.70 -368.92 -1.64
XAX

NYSE AMEX Composite Index

8,620.07 +10.11 +0.12
RUI

RUSSELL 1000 Index

3,637.65 -58.02 -1.57
RUT

Russell 2000 Index

2,488.99 -53.91 -2.12
RUA

Russell 3000 Index

3,788.58 -61.40 -1.59
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.24 +0.81 +3.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.26 +1.41 +5.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.95 +1.98 +7.93
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

205.03 -0.56 -0.27 1,387,364