ALL: Allstate Corp.

As of Friday, August 28th, 2026

$ 260.58

+2.96 +1.15%

Open: 257.79
High: 261.24
Low: 256.93
Volume: 968,018
Previous Close on Thursday, August 27th, 2026

$ 257.62

-4.19 -1.60%

Open: 260.36
High: 261.26
Low: 256.23
Volume: 1,449,898

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-28 257.79 261.24 256.93 260.58 968,018 +2.96 +1.15
2026-08-27 260.36 261.26 256.23 257.62 1,449,898 -4.19 -1.60
2026-08-26 258.28 262.19 258.20 261.81 999,595 +4.19 +1.63
2026-08-25 259.33 259.81 256.95 257.62 962,866 -2.57 -0.99
2026-08-24 256.06 260.42 255.41 260.19 1,562,995 +6.36 +2.51
2026-08-21 254.13 256.94 253.56 253.83 2,386,558 -0.71 -0.28
2026-08-20 255.06 258.79 252.83 254.54 1,867,284 -5.20 -2.00
2026-08-19 261.76 266.57 259.65 259.74 1,185,789 -1.41 -0.54
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 262.19
On 2026-08-26		 255.41
On 2026-08-24		 6.75 2.66 262.19
On 2026-08-26		 256.23
On 2026-08-27		 -2.27 259.56
10D 266.57
On 2026-08-19		 252.83
On 2026-08-20		 -0.83 -0.32 266.57
On 2026-08-19		 252.83
On 2026-08-20		 -5.15 258.52
20D 275.39
On 2026-08-06		 252.83
On 2026-08-20		 -3.50 -1.33 275.39
On 2026-08-06		 252.83
On 2026-08-20		 -8.19 261.34
WTD 262.19
On 2026-08-26		 255.41
On 2026-08-24		 6.75 2.66 262.19
On 2026-08-26		 256.23
On 2026-08-27		 -2.27 259.56
MTD 275.39
On 2026-08-06		 252.83
On 2026-08-20		 -3.50 -1.33 275.39
On 2026-08-06		 252.83
On 2026-08-20		 -8.19 261.34
As of Friday, August 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.58 -0.15 -0.04 2,534,704
KO

The Coca-Cola Company

89.66 +0.60 +0.67 9,880,635
PFE

Pfizer Inc.

27.96 -0.06 -0.21 27,166,657
VZ

Verizon Communications Inc.

50.10 +0.67 +1.36 15,789,641
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,559.99 -9.45 -0.02 507,511,504
DJTA

Dow Jones Transportation Average

21,378.75 -61.52 -0.29 40,025,430
SPX

S&P 500 Index

7,711.76 -19.23 -0.25
OEX

S&P 100 Index

3,812.21 +0.47 +0.01
NDX

NASDAQ 100 Index

29,433.43 -208.13 -0.70
NYA

NYSE Composite Index

24,585.18 -63.85 -0.26
XAX

NYSE AMEX Composite Index

8,798.40 -144.61 -1.62
RUI

RUSSELL 1000 Index

4,201.01 -13.61 -0.32
RUT

Russell 2000 Index

2,972.37 -41.97 -1.39
RUA

Russell 3000 Index

4,383.34 -16.18 -0.37
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.16 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.30 -0.06 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.48 -0.08 -0.46
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

260.58 +2.96 +1.15 968,018