ALL: Allstate Corp.

As of Friday, August 22nd, 2025

$ 205.52

-1.03 -0.50%

Open: 208.21
High: 209.01
Low: 204.94
Volume: 1,259,401
Previous Close on Thursday, August 21st, 2025

$ 206.55

-7.07 -3.31%

Open: 212.74
High: 212.99
Low: 206.43
Volume: 1,991,676

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 208.21 209.01 204.94 205.52 1,259,401 -1.03 -0.50
2025-08-21 212.74 212.99 206.43 206.55 1,991,676 -7.07 -3.31
2025-08-20 210.37 214.76 210.30 213.62 1,719,984 +3.24 +1.54
2025-08-19 207.20 210.47 207.20 210.38 1,323,934 +3.29 +1.59
2025-08-18 206.12 207.80 205.54 207.09 914,365 +0.31 +0.15
2025-08-15 209.83 209.83 206.49 206.78 1,047,380 -1.92 -0.92
2025-08-14 208.65 209.73 207.33 208.70 879,166 -0.11 -0.05
2025-08-13 207.29 209.97 206.74 208.81 959,449 +2.05 +0.99
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 214.76
On 2025-08-20		 204.94
On 2025-08-22		 -1.26 -0.61 214.76
On 2025-08-20		 204.94
On 2025-08-22		 -4.57 208.63
10D 214.76
On 2025-08-20		 204.94
On 2025-08-22		 -1.28 -0.62 214.76
On 2025-08-20		 204.94
On 2025-08-22		 -4.57 208.07
20D 214.76
On 2025-08-20		 191.47
On 2025-07-30		 9.82 5.02 214.76
On 2025-08-20		 204.94
On 2025-08-22		 -4.57 204.57
WTD 214.76
On 2025-08-20		 204.94
On 2025-08-22		 -1.26 -0.61 214.76
On 2025-08-20		 204.94
On 2025-08-22		 -4.57 208.63
MTD 214.76
On 2025-08-20		 198.27
On 2025-08-01		 2.27 1.12 214.76
On 2025-08-20		 204.94
On 2025-08-22		 -4.57 206.87
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
NVR

NVR Inc.

8,212.81 +258.91 +3.26 17,323
DLN

WisdomTree US LargeCap Dividend ETF

85.74 +0.96 +1.13 111,135
EWS

iShares MSCI Singapore Capped ETF

28.27 +0.59 +2.13 395,595
AAXJ

iShares MSCI All Country Asia ex Jpn ETF

87.18 +1.59 +1.86 461,568
ALL

Allstate Corp.

205.52 -1.03 -0.50 1,259,401