ALL: Allstate Corp.

As of Thursday, October 16th, 2025

$ 194.88

-5.54 -2.76%

Open: 197.10
High: 199.14
Low: 194.68
Volume: 2,461,601
Previous Close on Wednesday, October 15th, 2025

$ 200.42

-9.10 -4.34%

Open: 206.07
High: 206.50
Low: 198.14
Volume: 2,403,109

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-16 197.10 199.14 194.68 194.88 2,460,127 -5.54 -2.76
2025-10-15 206.07 206.50 198.14 200.42 2,403,109 -9.10 -4.34
2025-10-14 206.57 209.91 206.33 209.52 994,788 +3.88 +1.89
2025-10-13 204.49 206.69 203.28 205.64 732,896 -0.03 -0.01
2025-10-10 209.26 210.39 205.36 205.67 989,857 -3.32 -1.59
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
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 210.39
On 2025-10-10		 194.68
On 2025-10-16		 -14.11 -6.75 210.39
On 2025-10-10		 194.68
On 2025-10-16		 -7.47 203.23
10D 214.16
On 2025-10-08		 194.68
On 2025-10-16		 -15.13 -7.20 214.16
On 2025-10-08		 194.68
On 2025-10-16		 -9.10 206.89
20D 215.70
On 2025-09-30		 194.68
On 2025-10-16		 -10.80 -5.25 215.70
On 2025-09-30		 194.68
On 2025-10-16		 -9.75 208.39
WTD 209.91
On 2025-10-14		 194.68
On 2025-10-16		 -10.79 -5.25 209.91
On 2025-10-14		 194.68
On 2025-10-16		 -7.26 202.62
MTD 214.44
On 2025-10-01		 194.68
On 2025-10-16		 -19.77 -9.21 214.44
On 2025-10-01		 194.68
On 2025-10-16		 -9.21 207.47
As of Thursday, October 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.84 -0.28 -0.09 2,605,459
KO

The Coca-Cola Company

67.59 +0.51 +0.76 15,678,834
PFE

Pfizer Inc.

24.23 -0.16 -0.66 43,530,868
VZ

Verizon Communications Inc.

40.36 -0.02 -0.05 16,691,442
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,952.24 -301.07 -0.65 477,090,847
DJTA

Dow Jones Transportation Average

15,655.88 +159.32 +1.03 176,617,598
SPX

S&P 500 Index

6,629.07 -41.99 -0.63
OEX

S&P 100 Index

3,310.83 -15.94 -0.48
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,657.24 -88.12 -0.36
NYA

NYSE Composite Index

21,376.96 -193.96 -0.90
XAX

NYSE AMEX Composite Index

6,966.98 -84.85 -1.20
RUI

RUSSELL 1000 Index

3,623.23 -25.15 -0.69
RUT

Russell 2000 Index

2,467.01 -52.74 -2.09
RUA

Russell 3000 Index

3,772.71 -28.61 -0.75
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.98 +1.07 +4.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 +1.80 +7.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.65 +2.71 +12.35
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,463.48 -41.73 -0.36
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

194.88 -5.54 -2.76 2,461,601