ALL: Allstate Corp.

As of Friday, February 27th, 2026

$ 214.52

+1.76 +0.83%

Open: 210.87
High: 215.51
Low: 210.87
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 212.76

+3.43 +1.64%

Open: 210.90
High: 213.85
Low: 210.00
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 210.87 215.51 210.87 214.52 0 +1.76 +0.83
2026-02-26 210.90 213.85 210.00 212.76 0 +3.43 +1.64
2026-02-25 210.90 211.21 206.71 209.33 0 -0.49 -0.23
2026-02-24 206.00 210.35 205.04 209.82 0 +3.66 +1.78
2026-02-23 206.31 208.10 204.78 206.16 0 -0.21 -0.10
2026-02-20 204.71 206.57 201.22 206.37 1,226,165 +3.15 +1.55
2026-02-19 208.85 208.85 202.62 203.22 1,754,184 -6.21 -2.97
2026-02-18 212.00 213.64 205.30 209.43 2,234,192 -2.89 -1.36
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 215.51
On 2026-02-27		 204.78
On 2026-02-23		 8.15 3.95 208.10
On 2026-02-23		 208.10
On 2026-02-23		 0.00 210.52
10D 215.51
On 2026-02-27		 201.22
On 2026-02-20		 7.96 3.85 213.64
On 2026-02-18		 201.22
On 2026-02-20		 -5.81 209.14
20D 216.75
On 2026-02-05		 196.52
On 2026-01-30		 16.13 8.13 216.75
On 2026-02-05		 198.17
On 2026-02-10		 -8.57 206.76
WTD 215.51
On 2026-02-27		 204.78
On 2026-02-23		 8.15 3.95 208.10
On 2026-02-23		 208.10
On 2026-02-23		 0.00 210.52
MTD 216.75
On 2026-02-05		 198.17
On 2026-02-10		 15.53 7.80 216.75
On 2026-02-05		 198.17
On 2026-02-10		 -8.57 207.17
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

214.52 +1.76 +0.83