Allstate Corporation (The) ALL

Open calendar →

Allstate Corporation (The) Common Stock · Company · NYSE · Financial Services / Insurance - Property & Casualty

Paper trade (simulated — no real money)

Fill: USD 253.1900 · FX 1 USD = 1.277900 SGD · about SGD 323.5515 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 193.19 → 253.19 · 31.1%
275.110232.555190.000 1,2 3,4 5 6 7 8 9 10 11,12 13 14,15 16 17 18 19 20 21,22 23 24 25 Oct 25Jan 26Apr 26Jul 26Oct 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 24 Oct 2025 — 25 Oct 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
Weekend
257.7300 259.3200 252.9500 253.1900 1,148,705
252.8600 259.2500 252.2700 259.1000 1,358,800
250.5800 252.0500 247.8900 251.0400 1,617,000
250.0000 253.9500 247.6700 249.9100 1,632,800
245.9100 247.3000 244.3100 246.8500 1,944,700
Weekend
Weekend
241.1000 248.4000 241.1000 247.8800 3,499,900
25 · 8-K After market open · 11:41 ET 8-K ↗
241.0300 243.9400 238.3900 239.6000 2,061,300
232.4800 236.2300 228.1500 236.1700 1,985,200
234.5000 237.1700 232.6600 236.4000 1,564,900
232.8200 233.5700 231.9100 232.6000 1,394,000
Weekend
Weekend
228.8800 231.7400 228.8800 229.4300 1,580,800
224.7500 231.4900 224.7500 230.6300 1,751,800
224.9200 225.8000 223.5300 223.9500 1,663,500
224.3000 225.2200 222.2200 224.2700 1,809,400
224.1200 225.3100 219.5100 224.7100 1,978,900
Weekend
Weekend
223.7100 224.8000 221.8400 223.7400 1,845,300
223.0400 225.3300 220.5900 224.4100 2,944,700
224.5100 225.5900 221.8100 221.8600 3,878,900
225.9500 227.0500 224.2100 225.4200 4,096,000
228.6800 229.6100 225.8200 227.5500 1,725,200
Weekend
Weekend
228.0900 229.9000 225.5800 227.6000 1,716,500
228.8600 230.7900 226.3900 227.1700 2,966,500
228.6500 232.7800 225.6200 225.6600 4,131,600
240.7000 242.1600 227.2500 229.5000 5,257,100
250.0000 251.5000 241.5300 242.8600 2,354,200
Weekend
Weekend
251.4100 251.4100 247.7800 249.8300 3,796,100
254.0200 254.8300 250.7400 252.2100 1,482,400
24 · 8-K Pre-market · 07:36 ET 8-K ↗
255.8800 257.9900 253.4700 254.8500 1,432,100
258.2900 258.2900 255.2700 257.2100 1,255,700
256.0900 258.7600 255.3800 258.4800 1,532,100
Weekend
Weekend
254.4300 255.3400 251.0600 253.7100 1,336,800
256.7400 258.4700 250.3300 251.7900 2,883,300
252.0100 254.7000 250.3600 253.5800 1,642,600
256.3400 257.6600 253.2100 253.4600 1,654,200
No trading
Weekend
Weekend
260.2600 263.3100 259.1400 259.5700 1,267,600
260.9500 266.4500 260.8900 263.1100 1,328,600
259.3400 261.5600 257.9900 259.3400 1,085,600
260.3300 261.7900 257.3700 257.8700 1,067,500
260.1200 261.4700 257.7600 257.8000 2,182,900
Weekend
Weekend
257.7900 261.2400 256.9300 260.5800 970,800
260.3600 261.2600 256.2300 257.6200 1,451,900
258.2800 262.1900 258.2000 261.8100 1,102,100
259.3300 259.8100 256.9500 257.6200 969,900
256.0600 260.4200 255.4100 260.1900 1,617,000
Weekend
Weekend
254.1300 256.9400 253.5600 253.8300 2,393,100
255.0600 258.7900 252.8300 254.5400 1,944,100
23 · 8-K Pre-market · 07:45 ET 8-K ↗
261.7600 266.5700 259.6500 259.7400 1,210,300
262.0500 264.4900 260.8100 261.1500 1,442,000
260.7200 262.6600 257.8600 258.1000 1,323,700
Weekend
Weekend
261.2100 261.6700 259.0800 261.4100 1,544,100
257.5000 261.2400 255.4600 260.4800 1,423,100
259.5500 264.4600 255.4500 255.8400 2,591,100
266.9200 268.1000 261.3500 262.2300 2,859,900
266.9500 271.6300 262.0200 269.6700 1,723,000
Weekend
Weekend
272.0900 272.3700 266.2000 267.0000 2,751,200
273.7800 275.3900 268.3000 275.1100 1,913,300
22 · 10-Q After-hours · 16:17 ET 10-Q ↗ 21 · 8-K After-hours · 16:15 ET 8-K ↗
264.6500 266.9200 263.1200 264.5900 1,433,700
257.2600 263.2300 255.1100 262.5600 1,931,600
264.0700 266.8800 260.9900 262.6800 1,302,700
Weekend
Weekend
262.8000 267.2500 262.5900 264.0800 1,309,700
270.2900 271.4700 261.9300 265.3800 1,694,200
271.0000 277.2200 270.0800 274.3900 1,513,100
263.2500 272.6100 263.2500 272.4200 2,460,300
260.7000 262.2400 258.9000 261.2700 1,102,900
Weekend
Weekend
254.3800 260.6500 254.3300 259.9700 1,070,000
252.8100 255.2700 250.2600 254.5200 1,362,700
250.5300 252.4900 249.3700 251.8300 1,292,800
251.7900 252.7900 249.6400 251.7400 1,064,500
248.8700 254.3200 247.2900 253.7300 1,313,300
Weekend
Weekend
245.5400 250.5800 244.0000 249.9000 1,857,400
241.4200 244.7800 238.8900 241.8600 2,027,700
20 · 8-K Pre-market · 07:45 ET 8-K ↗
241.1300 243.8400 236.2200 239.4800 3,127,800
19 · 8-K After-hours · 16:39 ET 8-K ↗
252.3900 256.0900 250.0600 250.3500 1,455,700
253.3200 256.6400 251.9700 256.4500 1,384,900
Weekend
Weekend
249.8700 251.8700 249.0000 251.6100 1,041,600
251.8300 251.8300 247.8800 248.6400 1,764,000
254.1500 254.1600 249.3800 251.1700 1,642,600
252.5900 257.6700 251.2700 251.4600 2,298,400
249.0500 249.2600 246.6500 248.3700 1,516,200
Weekend
Weekend
No trading
243.4000 250.3800 242.2800 250.3300 1,602,500
237.6600 243.7500 236.5000 243.1200 1,670,200
241.4700 242.6700 237.4600 237.9400 2,092,700
237.7400 241.7800 236.8200 241.3800 1,498,500
Weekend
Weekend
234.4600 240.1600 233.3800 239.6100 2,880,100
234.8600 237.1000 230.9800 231.6000 1,576,900
232.4800 236.3900 230.0000 233.5400 2,708,000
226.4700 232.3900 224.6500 231.5500 1,810,900
222.5300 226.2600 221.1100 222.5600 2,909,500
Weekend
Weekend
No trading
221.6500 222.2100 218.2900 221.1700 5,024,700
18 · 8-K Pre-market · 07:43 ET 8-K ↗
221.0800 224.6300 221.0800 221.6600 1,577,200
221.8300 224.8600 221.8300 223.0900 1,161,300
219.8200 222.6800 218.8300 221.8100 1,310,400
Weekend
Weekend
219.1400 221.9400 218.2900 221.6300 1,023,100
224.4400 224.4400 219.3700 219.5700 1,198,400
220.3200 225.2700 217.5400 223.3400 1,735,800
215.7600 219.5300 214.2600 217.1800 1,459,400
216.9400 218.2600 214.4500 215.0200 1,524,700
Weekend
Weekend
213.4800 221.7100 212.5800 221.0100 1,638,200
211.9000 214.6300 209.7700 210.8400 1,417,600
209.7700 214.3700 208.9600 209.3400 1,768,000
208.0200 212.2700 206.2900 210.4600 1,941,700
202.9100 208.0800 202.2100 207.2100 1,753,200
Weekend
Weekend
207.4000 208.1800 204.8100 206.0900 2,863,300
207.9100 210.3300 207.2400 207.2800 1,377,900
17 · 8-K After-hours · 16:52 ET 8-K ↗
212.6100 214.4900 208.5200 208.8500 1,226,200
215.3000 217.8700 212.7800 212.8200 1,298,700
No trading
Weekend
Weekend
216.4000 217.8200 214.5500 216.6000 1,247,400
219.1200 220.3300 212.4800 214.4400 2,193,000
16 · 8-K Pre-market · 07:41 ET 8-K ↗
224.7400 224.9700 221.0300 221.9800 1,220,700
222.0000 227.6200 220.3900 224.5800 3,937,600
217.5500 222.6900 216.8800 221.2100 1,741,400
Weekend
Weekend
218.2200 220.3100 216.3400 217.3700 1,483,300
216.0100 217.3000 213.5700 216.4500 1,695,100
213.2800 217.8800 212.4000 215.5400 1,586,400
214.9700 217.9600 213.4900 215.4700 1,639,100
214.6900 216.0000 212.3000 213.8000 1,288,500
Weekend
Weekend
214.7100 216.6900 211.2600 213.1500 1,482,600
213.0100 214.5300 209.6600 213.6700 2,837,500
219.0000 221.1400 216.6200 217.9200 1,760,100
220.0000 222.2300 217.8400 218.5100 1,505,800
215.6000 219.9700 214.2400 219.8700 1,757,600
Weekend
Weekend
218.8000 221.1900 216.5800 216.5900 1,486,100
213.3600 218.1900 209.5100 217.2600 2,235,200
15 · 10-Q After-hours · 16:17 ET 10-Q ↗ 14 · 8-K After-hours · 16:15 ET 8-K ↗
216.1000 217.2600 211.6800 212.3300 1,374,400
216.1900 218.1800 215.1900 216.4000 1,210,400
211.9300 216.5900 210.3600 214.2000 1,424,700
Weekend
Weekend
215.4800 216.3000 212.7500 212.8800 1,070,700
214.0500 217.8600 213.8600 216.5600 926,500
215.2500 216.3500 212.8800 214.1600 1,166,000
215.3800 219.0000 215.3800 216.3400 1,415,400
216.1400 218.5700 214.4600 215.1500 1,281,600
Weekend
Weekend
213.9600 218.0800 212.4900 216.1600 1,233,600
217.1200 217.1800 212.4000 213.8700 1,553,100
13 · 8-K Pre-market · 07:49 ET 8-K ↗
214.3500 219.4800 213.6300 218.2300 1,215,700
213.8100 215.9300 213.0000 214.8800 1,563,500
210.6700 215.2400 210.2600 215.0900 1,017,000
Weekend
Weekend
12 · DEFA14A After-hours · 16:45 ET DEFA14A ↗ 11 · DEF 14A After-hours · 16:33 ET DEF 14A ↗
214.0300 214.3200 208.3000 210.9900 1,017,300
210.9100 216.1500 210.4000 214.5200 1,060,600
210.0000 212.3400 209.2800 212.0700 1,150,700
208.5100 210.8100 207.2900 210.5300 1,384,200
206.0500 208.5000 205.9300 208.3600 798,700
Weekend
Weekend
No trading
204.9600 207.8400 204.1600 207.0300 1,383,100
206.0500 206.8400 203.4200 204.1000 1,659,900
208.1800 208.8800 204.1200 207.3400 1,442,400
204.5500 209.0500 203.4200 207.2700 1,128,100
Weekend
Weekend
209.4000 209.4000 201.6100 202.7100 1,288,300
205.0800 207.2100 203.9900 207.1600 972,100
207.4100 208.6800 204.2000 204.7100 1,507,700
207.8400 210.3000 207.1100 207.3100 1,298,100
209.4600 209.7300 206.5100 207.7600 1,352,400
Weekend
Weekend
204.0600 207.0800 203.3300 205.6200 3,378,900
206.5700 207.2900 203.2500 204.0700 1,443,000
10 · 8-K Pre-market · 07:50 ET 8-K ↗
207.0100 207.5300 204.2000 204.3800 1,352,700
211.0600 212.1500 207.0100 207.2700 1,369,400
206.9900 210.1700 206.9900 207.8100 1,416,200
Weekend
Weekend
207.4900 208.5600 205.9300 206.1700 950,400
203.5100 208.1200 203.0300 205.0300 1,387,400
206.2700 207.6600 204.3200 205.5900 1,401,400
207.0700 210.3800 206.2000 207.5000 1,099,800
211.3000 211.6400 205.7600 207.6900 1,407,700
Weekend
Weekend
211.2900 212.8400 207.4700 212.3200 950,300
211.2400 213.8700 209.6000 211.6200 1,537,800
214.3500 215.1300 210.3800 214.1800 1,232,900
210.1400 214.8100 209.8900 213.6100 1,545,500
213.5100 214.7200 211.2500 212.7600 1,437,200
Weekend
Weekend
210.8700 215.5100 210.8700 214.5200 2,318,500
210.9000 213.8500 210.0000 212.7600 1,265,700
210.9000 211.2100 206.7100 209.3300 1,407,800
206.0000 210.3500 205.0400 209.8200 1,385,900
206.3100 208.1000 204.7800 206.1600 1,692,400
Weekend
Weekend
204.7100 206.5700 201.2200 206.3700 1,226,200
9 · 10-K Next filing day · accepted 19 Feb, 19:01 ET 10-K ↗
208.8500 208.8500 202.6200 203.2200 1,754,800
8 · 8-K Pre-market · 07:47 ET 8-K ↗
212.0000 213.6400 205.3000 209.4300 2,234,900
210.1300 213.2400 208.2500 212.3200 2,381,500
No trading
Weekend
Weekend
206.4400 207.7300 204.1600 207.5100 1,591,700
205.8800 208.3000 203.9700 206.5600 1,715,100
201.0000 206.1700 198.4800 204.7300 1,718,600
200.0800 201.8100 198.1700 201.1500 2,184,800
207.0000 208.5900 199.1700 199.9400 2,159,000
Weekend
Weekend
215.0000 215.7400 205.3600 207.5500 2,325,300
212.4400 216.7500 210.5800 215.1900 3,404,700
7 · 8-K After-hours · 16:17 ET 8-K ↗
201.8600 208.4400 201.8300 207.1200 2,430,900
201.1000 204.1400 199.5000 201.7700 1,234,600
199.9500 202.3500 198.2200 200.7600 1,462,400
Weekend
Weekend
197.3600 199.2000 196.5200 198.9900 1,199,000
198.8100 200.0400 196.1000 198.3900 1,490,200
194.0000 198.3300 193.0000 197.3300 1,151,500
196.0000 196.2500 192.6700 194.7700 1,233,100
194.6300 196.8300 194.4500 196.0200 1,058,300
Weekend
Weekend
194.3400 194.8400 191.6300 193.6500 1,460,600
192.5900 195.4900 191.1300 195.2800 1,572,200
194.4000 196.0900 191.5600 193.6600 1,986,900
191.5000 196.0400 191.5000 193.5500 1,786,000
No trading
Weekend
Weekend
195.0500 195.7300 191.8000 192.2800 2,401,300
197.7500 198.8500 195.0400 195.4700 1,709,400
6 · 8-K Pre-market · 07:46 ET 8-K ↗
197.1700 200.2000 194.5600 196.0200 3,071,100
208.5300 210.1000 197.0000 197.6500 4,468,000
208.8800 210.7300 205.1500 208.6600 3,476,200
Weekend
Weekend
210.8400 215.0000 210.2700 212.2100 1,891,000
208.0100 211.4900 207.5100 211.1000 1,640,100
208.5300 210.1000 206.8200 207.2700 1,287,500
204.3000 209.4600 204.3000 207.9200 1,623,400
202.3700 206.4900 201.3100 205.5700 1,516,400
Weekend
Weekend
207.0400 208.3500 203.1300 203.8200 1,482,900
No trading
208.7500 209.8300 208.0900 208.1500 817,400
209.2200 209.6900 208.1500 209.1000 632,200
208.5100 209.4000 207.1600 208.6600 830,800
Weekend
Weekend
208.7300 209.9500 207.3900 207.8000 521,100
No trading
209.5500 210.1000 208.8500 209.0500 411,400
208.2000 210.3500 208.1700 209.5500 1,297,000
203.8700 208.3300 203.5500 208.2800 1,453,600
Weekend
Weekend
204.9700 206.4400 203.5700 205.0000 4,280,600
208.3600 208.3600 203.7100 204.9300 2,542,100
5 · 8-K Pre-market · 07:49 ET 8-K ↗
208.3500 209.7700 206.6400 209.0800 1,919,600
210.7400 212.7600 208.4000 209.5100 1,709,400
208.3600 211.9900 207.7300 211.9400 1,532,500
Weekend
Weekend
207.6500 207.8800 206.4000 207.1800 1,443,000
202.2300 207.7300 201.7100 206.8200 1,318,100
201.1300 202.5900 199.9700 201.1900 1,565,200
201.0000 203.2800 200.6200 201.0500 1,023,500
203.8900 203.8900 199.2600 200.8700 2,049,900
Weekend
Weekend
206.4700 206.4700 201.8200 202.2700 1,575,400
208.9900 210.4200 206.2700 206.3700 1,470,000
209.2500 211.1300 206.9700 208.6200 1,825,900
210.0300 210.3900 208.5200 208.9100 2,089,900
212.6500 213.5800 209.8700 210.0000 1,696,900
Weekend
Weekend
214.0000 215.3700 212.7500 212.9800 623,300
No trading
212.6000 215.0300 212.5500 213.8700 1,373,500
212.8600 214.5100 212.4600 212.6500 1,732,800
215.0500 215.2000 212.3200 212.3700 2,505,100
Weekend
Weekend
213.3400 215.8900 212.0100 214.3200 1,633,400
4 · 8-K After-hours · 16:46 ET 8-K ↗
211.8100 213.0500 210.3600 211.7400 1,772,200
3 · 8-K Pre-market · 07:45 ET 8-K ↗
210.5000 212.5700 208.3400 209.9300 1,749,900
209.9500 212.1100 209.2100 209.9600 1,507,800
215.2000 215.4400 208.2900 209.2100 1,738,700
Weekend
Weekend
212.2100 215.0700 211.3200 214.3000 2,489,700
209.5800 211.7500 207.9700 211.1600 1,669,700
207.2900 209.5400 206.7000 209.2100 961,500
204.8700 207.5900 203.3100 207.3600 921,000
200.7200 204.8500 200.3800 203.8900 1,133,700
Weekend
Weekend
199.3200 203.1600 199.0000 202.2900 1,360,100
202.0000 202.7400 194.7100 198.0100 1,697,500
2 · 10-Q After-hours · 16:21 ET 10-Q ↗ 1 · 8-K After-hours · 16:17 ET 8-K ↗
195.8400 197.4500 194.4800 194.7500 1,381,000
192.2000 195.4200 191.4300 195.2600 1,565,500
191.6700 192.0400 188.1500 191.2500 1,706,800
Weekend
Weekend
191.2100 192.2200 190.0800 191.5200 1,425,900
190.9100 193.0100 190.8600 191.8800 1,127,200
189.8000 190.4000 188.0800 190.0000 1,302,200
192.3700 193.0700 190.1500 190.8500 942,200
193.0100 193.8000 191.8600 193.2000 1,128,800
Weekend
Weekend
193.8700 194.8300 193.0600 193.1900 1,125,700

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

25 8-K 8-K (opens SEC filing in a new tab) After market open · 11:41 ET Summarise
24 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:36 ET Summarise
23 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:45 ET Summarise
22 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:17 ET Summarise
21 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
20 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:45 ET Summarise
19 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:39 ET Summarise
18 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:43 ET Summarise
17 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:52 ET Summarise
16 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:41 ET Summarise
15 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:17 ET Summarise
14 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
13 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:49 ET Summarise
12 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:45 ET Summarise
11 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 16:33 ET Summarise
10 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:50 ET Summarise
9 10-K 10-K (opens SEC filing in a new tab) Next filing day · accepted 19 Feb, 19:01 ET Summarise
8 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:47 ET Summarise
7 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:17 ET Summarise
6 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:46 ET Summarise
5 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:49 ET Summarise
4 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:46 ET Summarise
3 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:45 ET Summarise
2 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:21 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:17 ET Summarise