Allstate CorpNYSE:ALL
- LAST PRICE164.8400
- TODAY'S CHANGE (%)0.8400 (0.5122%)
- Bid / Lots164.3500/ 1
- Ask / Lots165.3900/ 1
- Open / Previous Close164.5000 / 164.0000
- Day Range
- 52 Week Range
- Volume988,501
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | ALL |
|---|---|---|
| 09:32 ET | 14763 | 164.13 |
| 09:34 ET | 200 | 164.77 |
| 09:38 ET | 201 | 164.645 |
| 09:39 ET | 322 | 164.78 |
| 09:41 ET | 990 | 164.755 |
| 09:45 ET | 100 | 164.735 |
| 09:48 ET | 1200 | 164.84 |
| 09:50 ET | 2176 | 164.475 |
| 09:52 ET | 368 | 164.43 |
| 09:54 ET | 2196 | 164.38 |
| 09:56 ET | 954 | 164.3 |
| 09:57 ET | 1860 | 164.21 |
| 09:59 ET | 645 | 164.255 |
| 10:01 ET | 2179 | 164.3131 |
| 10:03 ET | 271 | 164.22 |
| 10:06 ET | 2728 | 164.36 |
| 10:08 ET | 643 | 164.43 |
| 10:10 ET | 1290 | 164.54 |
| 10:12 ET | 500 | 164.5063 |
| 10:14 ET | 1774 | 164.274 |
| 10:15 ET | 400 | 164.3486 |
| 10:17 ET | 300 | 164.295 |
| 10:19 ET | 400 | 164.24 |
| 10:21 ET | 3502 | 164.445 |
| 10:24 ET | 903 | 164.43 |
| 10:26 ET | 716 | 164.47 |
| 10:28 ET | 512 | 164.43 |
| 10:30 ET | 3037 | 164.41 |
| 10:32 ET | 652 | 164.55 |
| 10:33 ET | 300 | 164.555 |
| 10:35 ET | 334 | 164.52 |
| 10:37 ET | 2209 | 164.501 |
| 10:39 ET | 1439 | 164.43 |
| 10:44 ET | 634 | 164.38 |
| 10:46 ET | 800 | 164.29 |
| 10:48 ET | 2400 | 164.285 |
| 10:50 ET | 4908 | 164.44 |
| 10:51 ET | 2237 | 164.4355 |
| 10:53 ET | 1986 | 164.58 |
| 10:55 ET | 2007 | 164.765 |
| 10:57 ET | 747 | 164.91 |
| 11:00 ET | 300 | 164.845 |
| 11:02 ET | 788 | 164.73 |
| 11:04 ET | 917 | 164.88 |
| 11:06 ET | 1460 | 164.86 |
| 11:08 ET | 700 | 164.7 |
| 11:09 ET | 400 | 164.765 |
| 11:11 ET | 218 | 164.7508 |
| 11:15 ET | 387 | 164.84 |
| 11:18 ET | 2254 | 164.8 |
| 11:20 ET | 1540 | 164.59 |
| 11:22 ET | 1204 | 164.62 |
| 11:24 ET | 1316 | 164.595 |
| 11:26 ET | 599 | 164.51 |
| 11:27 ET | 1607 | 164.5044 |
| 11:29 ET | 689 | 164.495 |
| 11:31 ET | 530 | 164.5 |
| 11:33 ET | 1802 | 164.58 |
| 11:36 ET | 1030 | 164.53 |
| 11:38 ET | 1035 | 164.59 |
| 11:40 ET | 2348 | 164.3501 |
| 11:44 ET | 401 | 164.36 |
| 11:45 ET | 200 | 164.44 |
| 11:47 ET | 700 | 164.36 |
| 11:49 ET | 320 | 164.37 |
| 11:51 ET | 900 | 164.45 |
| 11:54 ET | 200 | 164.43 |
| 11:56 ET | 1250 | 164.46 |
| 11:58 ET | 811 | 164.46 |
| 12:00 ET | 601 | 164.525 |
| 12:02 ET | 1001 | 164.605 |
| 12:03 ET | 300 | 164.645 |
| 12:05 ET | 1708 | 164.791 |
| 12:07 ET | 3317 | 164.75 |
| 12:09 ET | 720 | 164.745 |
| 12:12 ET | 947 | 164.76 |
| 12:14 ET | 518 | 164.745 |
| 12:16 ET | 1464 | 164.68 |
| 12:18 ET | 902 | 164.68 |
| 12:20 ET | 1507 | 164.74 |
| 12:23 ET | 200 | 164.78 |
| 12:25 ET | 800 | 164.86 |
| 12:27 ET | 778 | 164.86 |
| 12:30 ET | 500 | 164.89 |
| 12:32 ET | 700 | 164.88 |
| 12:34 ET | 600 | 164.88 |
| 12:36 ET | 601 | 164.83 |
| 12:38 ET | 2415 | 164.8 |
| 12:39 ET | 1312 | 164.81 |
| 12:41 ET | 1858 | 164.79 |
| 12:43 ET | 200 | 164.78 |
| 12:45 ET | 537 | 164.755 |
| 12:48 ET | 200 | 164.724 |
| 12:50 ET | 1957 | 164.69 |
| 12:52 ET | 921 | 164.63 |
| 12:54 ET | 1933 | 164.66 |
| 12:56 ET | 1747 | 164.62 |
| 12:57 ET | 1269 | 164.61 |
| 12:59 ET | 1191 | 164.5996 |
| 01:01 ET | 2428 | 164.72 |
| 01:03 ET | 1622 | 164.73 |
| 01:06 ET | 2075 | 164.715 |
| 01:08 ET | 600 | 164.7 |
| 01:10 ET | 1768 | 164.7 |
| 01:12 ET | 1249 | 164.825 |
| 01:14 ET | 1427 | 164.83 |
| 01:15 ET | 2409 | 164.91 |
| 01:17 ET | 1099 | 164.91 |
| 01:19 ET | 1112 | 164.98 |
| 01:21 ET | 3006 | 164.86 |
| 01:24 ET | 600 | 164.86 |
| 01:26 ET | 3269 | 164.8 |
| 01:28 ET | 764 | 164.77 |
| 01:30 ET | 533 | 164.83 |
| 01:32 ET | 816 | 164.74 |
| 01:33 ET | 307 | 164.785 |
| 01:35 ET | 300 | 164.79 |
| 01:37 ET | 1585 | 164.72 |
| 01:39 ET | 1001 | 164.815 |
| 01:42 ET | 592 | 164.81 |
| 01:44 ET | 823 | 164.765 |
| 01:46 ET | 600 | 164.755 |
| 01:48 ET | 504 | 164.72 |
| 01:50 ET | 400 | 164.76 |
| 01:51 ET | 1641 | 164.73 |
| 01:53 ET | 2545 | 164.65 |
| 01:55 ET | 222 | 164.655 |
| 01:57 ET | 229 | 164.68 |
| 02:00 ET | 805 | 164.63 |
| 02:02 ET | 1650 | 164.648 |
| 02:04 ET | 3993 | 164.73 |
| 02:06 ET | 850 | 164.74 |
| 02:08 ET | 2339 | 164.87 |
| 02:09 ET | 3175 | 164.87 |
| 02:11 ET | 900 | 164.84 |
| 02:13 ET | 100 | 164.81 |
| 02:15 ET | 2722 | 164.715 |
| 02:18 ET | 662 | 164.7 |
| 02:20 ET | 1223 | 164.62 |
| 02:22 ET | 601 | 164.575 |
| 02:24 ET | 2217 | 164.61 |
| 02:26 ET | 200 | 164.61 |
| 02:27 ET | 3133 | 164.67 |
| 02:29 ET | 2298 | 164.68 |
| 02:31 ET | 2330 | 164.72 |
| 02:33 ET | 100 | 164.7 |
| 02:36 ET | 665 | 164.62 |
| 02:38 ET | 1515 | 164.64 |
| 02:40 ET | 1087 | 164.69 |
| 02:42 ET | 918 | 164.6792 |
| 02:44 ET | 824 | 164.7 |
| 02:45 ET | 734 | 164.82 |
| 02:47 ET | 1659 | 164.73 |
| 02:49 ET | 1378 | 164.7 |
| 02:51 ET | 516 | 164.72 |
| 02:54 ET | 2461 | 164.635 |
| 02:56 ET | 1703 | 164.57 |
| 02:58 ET | 1200 | 164.6221 |
| 03:00 ET | 718 | 164.61 |
| 03:02 ET | 200 | 164.605 |
| 03:03 ET | 2912 | 164.59 |
| 03:05 ET | 400 | 164.545 |
| 03:07 ET | 1712 | 164.59 |
| 03:12 ET | 2313 | 164.65 |
| 03:14 ET | 1382 | 164.61 |
| 03:16 ET | 675 | 164.6 |
| 03:18 ET | 1673 | 164.505 |
| 03:20 ET | 1049 | 164.515 |
| 03:21 ET | 900 | 164.49 |
| 03:23 ET | 2139 | 164.47 |
| 03:25 ET | 2431 | 164.42 |
| 03:27 ET | 614 | 164.51 |
| 03:30 ET | 300 | 164.59 |
| 03:32 ET | 1963 | 164.655 |
| 03:34 ET | 1361 | 164.71 |
| 03:36 ET | 835 | 164.755 |
| 03:38 ET | 2105 | 164.71 |
| 03:39 ET | 3786 | 164.76 |
| 03:41 ET | 4097 | 164.57 |
| 03:43 ET | 940 | 164.525 |
| 03:45 ET | 2887 | 164.54 |
| 03:48 ET | 1889 | 164.52 |
| 03:50 ET | 4014 | 164.49 |
| 03:52 ET | 8637 | 164.575 |
| 03:54 ET | 5899 | 164.52 |
| 03:56 ET | 6712 | 164.8 |
| 03:57 ET | 8848 | 164.81 |
| 03:59 ET | 242765 | 164.84 |
May 22, 2024
Donut Media and Allstate Announce Exclusive Partnership, from 8:00AM ET on Wednesday May 22, 2024 by Dow Jones
8:00AM ET on Wednesday May 22, 2024 by Dow Jones
May 16, 2024
Allstate CEO to present at William Blair Growth Stock Conference, from 5:00PM ET on Thursday May 16, 2024 by Dow Jones
5:00PM ET on Thursday May 16, 2024 by Dow JonesAllstate Announces April 2024 Catastrophe Losses, from 8:20AM ET on Thursday May 16, 2024 by Dow Jones
8:20AM ET on Thursday May 16, 2024 by Dow Jones
May 15, 2024
AM Best Assigns Indicative Issue Credit Ratings to The Allstate Corporation's New Shelf Registration, from 4:23PM ET on Wednesday May 15, 2024 by Dow Jones
4:23PM ET on Wednesday May 15, 2024 by Dow Jones
May 14, 2024
Allstate Announces Quarterly Dividend, from 9:17AM ET on Tuesday May 14, 2024 by Dow Jones
9:17AM ET on Tuesday May 14, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Allstate Corp | 43.3B | 36.0x | --- |
American International Group Inc | 51.5B | 11.6x | +162.38% |
Travelers Companies Inc | 48.6B | 15.9x | +6.62% |
Fairfax Financial Holdings Ltd | 27.3B | 7.4x | +71.57% |
Arch Capital Group Ltd | 38.3B | 8.2x | +46.40% |
Markel Group Inc | 21.0B | 8.7x | --- |
Company Information
The Allstate Corporation is a holding company for Allstate Insurance Company. The Company's business is conducted principally through Allstate Insurance Company and other subsidiaries. It is primarily engaged in the property and casualty insurance business in the United States and Canada. It operates through five segments: Allstate Protection, Protection Services, Allstate Health and Benefits, Run-off Property-Liability, and Corporate & Other. The Allstate Protection segment offers private passenger auto, homeowners, other personal lines, and commercial insurance through agents, contact centers and online. The Protection Services segment includes Allstate Protection Plans, Allstate Dealer Services, Allstate Roadside, Arity & Allstate Identity Protection. The Allstate Health and Benefits segment offers voluntary benefits and individual life and health products, and other health insurance products. The Run-off Property-Liability segment includes property and casualty insurance coverage.
Contact Information
- Headquarters
- 3100 SANDERS ROADNORTHBROOK, IL, United States 60062
- Phone
- 847-402-5000
- Fax
- 302-655-5049
Executives
- Chairman of the Board, President, Chief Executive Officer
- Thomas Wilson
- Chief Financial Officer, Executive Vice President
- Jesse Merten
- President - Investments and Corporate Strategy
- John Dugenske
- President - Enterprise Services
- Suren Gupta
- President, Property-Liability
- Mario Rizzo
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $43.3B |
|---|---|
Revenue (TTM) | $58.6B |
Shares Outstanding | 263.9M |
Dividend Yield | 2.23% |
Annual Dividend Rate | 3.6800 USD |
Ex-Dividend Date | 05-31-24 |
Pay Date | 07-01-24 |
Beta | 0.50 |
EPS | $4.58 |
Book Value | $67.80 |
P/E Ratio | 36.0x |
Price/Sales (TTM) | 0.7 |
Price/Cash Flow (TTM) | 23.6x |
Operating Margin | 2.60% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
