ALL: Allstate Corp.

As of Tuesday, April 14th, 2026

$ 214.88

-0.21 -0.10%

Open: 213.81
High: 215.93
Low: 213.00
Volume: 1,115,038
Previous Close on Monday, April 13th, 2026

$ 215.09

+4.10 +1.94%

Open: 210.67
High: 215.24
Low: 210.26
Volume: 1,016,319

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-14 213.81 215.93 213.00 214.88 1,115,038 -0.21 -0.10
2026-04-13 210.67 215.24 210.26 215.09 1,016,319 +4.10 +1.94
2026-04-10 214.03 214.32 208.30 210.99 1,017,318 -3.53 -1.65
2026-04-09 210.91 216.15 210.40 214.52 1,057,411 +2.45 +1.16
2026-04-08 210.00 212.34 209.28 212.07 1,150,409 +1.54 +0.73
2026-04-07 208.51 210.81 207.29 210.53 1,304,431 +2.17 +1.04
2026-04-06 206.05 208.50 205.93 208.36 730,625 +1.33 +0.64
2026-04-02 204.96 207.84 204.16 207.03 1,377,681 +2.93 +1.44
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 216.15
On 2026-04-09		 208.30
On 2026-04-10		 4.35 2.07 216.15
On 2026-04-09		 208.30
On 2026-04-10		 -3.63 213.51
10D 216.15
On 2026-04-09		 203.42
On 2026-04-01		 7.61 3.67 216.15
On 2026-04-09		 208.30
On 2026-04-10		 -3.63 210.49
20D 216.15
On 2026-04-09		 201.61
On 2026-03-27		 7.07 3.40 212.15
On 2026-03-17		 201.61
On 2026-03-27		 -4.97 208.16
WTD 215.93
On 2026-04-14		 210.26
On 2026-04-13		 3.89 1.84 215.24
On 2026-04-13		 215.24
On 2026-04-13		 0.00 214.99
MTD 216.15
On 2026-04-09		 203.42
On 2026-04-01		 7.54 3.64 216.15
On 2026-04-09		 208.30
On 2026-04-10		 -3.63 210.84
As of Tuesday, April 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

318.00 +6.10 +1.96 3,521,956
KO

The Coca-Cola Company

75.90 -0.51 -0.67 12,194,636
PFE

Pfizer Inc.

27.11 -0.23 -0.84 23,911,575
VZ

Verizon Communications Inc.

45.48 +0.06 +0.13 31,145,830
VIX

CBOE Volatility Index

18.36 -0.80 -4.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,535.99 +317.74 +0.66 525,526,073
DJTA

Dow Jones Transportation Average

21,263.77 +422.51 +2.03 178,617,072
SPX

S&P 500 Index

6,967.38 +81.14 +1.18
OEX

S&P 100 Index

3,416.61 +49.94 +1.48
NDX

NASDAQ 100 Index

25,842.00 +458.28 +1.81
NYA

NYSE Composite Index

23,016.38 +75.40 +0.33
XAX

NYSE AMEX Composite Index

8,882.27 -76.56 -0.85
RUI

RUSSELL 1000 Index

3,799.95 +42.58 +1.13
RUT

Russell 2000 Index

2,705.67 +35.18 +1.32
RUA

Russell 3000 Index

3,964.89 +44.76 +1.14
VIX

CBOE Volatility Index

18.36 -0.80 -4.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.77 -0.22 -0.96
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.52 -2.44
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

214.88 -0.21 -0.10 1,115,038