ALL: Allstate Corp.

As of Friday, November 14th, 2025

$ 214.30

+3.14 +1.49%

Open: 212.21
High: 215.07
Low: 211.32
Volume: 2,439,792
Previous Close on Thursday, November 13th, 2025

$ 211.16

+1.95 +0.93%

Open: 209.58
High: 211.75
Low: 207.97
Volume: 1,669,690

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 212.21 215.07 211.32 214.30 2,439,792 +3.14 +1.49
2025-11-13 209.58 211.75 207.97 211.16 1,669,690 +1.95 +0.93
2025-11-12 207.29 209.54 206.70 209.21 945,885 +1.85 +0.89
2025-11-11 204.87 207.59 203.31 207.36 881,713 +3.47 +1.70
2025-11-10 200.72 204.85 200.38 203.89 1,020,681 +1.60 +0.79
2025-11-07 199.32 203.16 199.00 202.29 1,360,097 +4.28 +2.16
2025-11-06 202.00 202.74 194.71 198.01 1,655,292 +3.26 +1.67
2025-11-05 195.84 197.45 194.48 194.75 1,375,184 -0.51 -0.26
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 215.07
On 2025-11-14		 200.38
On 2025-11-10		 12.01 5.94 204.85
On 2025-11-10		 204.85
On 2025-11-10		 0.00 209.18
10D 215.07
On 2025-11-14		 188.15
On 2025-11-03		 22.78 11.89 192.04
On 2025-11-03		 192.04
On 2025-11-03		 0.00 202.75
20D 215.07
On 2025-11-14		 188.08
On 2025-10-29		 18.43 9.41 196.57
On 2025-10-20		 188.08
On 2025-10-29		 -4.32 197.75
WTD 215.07
On 2025-11-14		 200.38
On 2025-11-10		 12.01 5.94 204.85
On 2025-11-10		 204.85
On 2025-11-10		 0.00 209.18
MTD 215.07
On 2025-11-14		 188.15
On 2025-11-03		 22.78 11.89 192.04
On 2025-11-03		 192.04
On 2025-11-03		 0.00 202.75
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

214.30 +3.14 +1.49 2,439,792