The Allstate Corporation (ALL.PRB)
NYSE: ALL.PRB · Real-Time Price · USD · Preferred Stock
25.32
+0.03 (0.12%)
At close: Mar 31, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 25.84 | 25.84 | 25.72 | 25.76 | 25.32 | 0.12% | 147,232 |
| Mar 30, 2026 | 25.74 | 25.87 | 25.68 | 25.73 | 25.29 | 0.16% | 19,246 |
| Mar 27, 2026 | 25.80 | 25.84 | 25.69 | 25.69 | 25.25 | -0.16% | 24,401 |
| Mar 26, 2026 | 26.13 | 26.19 | 25.70 | 25.73 | 25.29 | -1.42% | 33,667 |
| Mar 25, 2026 | 26.20 | 26.24 | 26.10 | 26.10 | 25.65 | 0.04% | 10,559 |
| Mar 24, 2026 | 26.03 | 26.17 | 26.02 | 26.09 | 25.64 | -0.06% | 16,524 |
| Mar 23, 2026 | 25.99 | 26.11 | 25.95 | 26.11 | 25.66 | 0.44% | 15,785 |
| Mar 20, 2026 | 26.07 | 26.07 | 25.93 | 25.99 | 25.54 | -0.57% | 27,928 |
| Mar 19, 2026 | 26.12 | 26.21 | 26.04 | 26.14 | 25.69 | - | 15,119 |
| Mar 18, 2026 | 26.21 | 26.24 | 26.12 | 26.14 | 25.69 | -0.15% | 17,354 |
| Mar 17, 2026 | 26.21 | 26.25 | 26.17 | 26.18 | 25.73 | 0.11% | 5,915 |
| Mar 16, 2026 | 26.24 | 26.24 | 26.09 | 26.15 | 25.70 | 0.08% | 11,616 |
| Mar 13, 2026 | 26.14 | 26.21 | 26.09 | 26.13 | 25.68 | -0.08% | 14,241 |
| Mar 12, 2026 | 26.12 | 26.15 | 25.93 | 26.15 | 25.70 | 0.14% | 14,352 |
| Mar 11, 2026 | 26.14 | 26.14 | 26.05 | 26.11 | 25.66 | -0.14% | 7,578 |
| Mar 10, 2026 | 26.05 | 26.15 | 26.05 | 26.15 | 25.70 | 0.52% | 13,971 |
| Mar 9, 2026 | 26.11 | 26.12 | 25.82 | 26.02 | 25.57 | -0.52% | 3,882 |
| Mar 6, 2026 | 26.20 | 26.20 | 26.07 | 26.15 | 25.70 | -0.24% | 13,905 |
| Mar 5, 2026 | 26.20 | 26.25 | 26.20 | 26.21 | 25.76 | 0.05% | 15,205 |
| Mar 4, 2026 | 26.18 | 26.25 | 26.08 | 26.20 | 25.75 | 0.23% | 26,109 |
| Mar 3, 2026 | 26.05 | 26.20 | 26.05 | 26.14 | 25.69 | 0.28% | 28,327 |
| Mar 2, 2026 | 26.11 | 26.20 | 26.03 | 26.07 | 25.62 | -0.66% | 13,485 |
| Feb 27, 2026 | 26.14 | 26.24 | 25.90 | 26.24 | 25.79 | 0.38% | 86,393 |
| Feb 26, 2026 | 26.24 | 26.25 | 26.13 | 26.14 | 25.69 | - | 5,056 |
| Feb 25, 2026 | 26.20 | 26.27 | 26.14 | 26.14 | 25.69 | -0.23% | 10,116 |
| Feb 24, 2026 | 26.31 | 26.31 | 26.20 | 26.20 | 25.75 | -0.23% | 12,249 |
| Feb 23, 2026 | 26.25 | 26.31 | 26.21 | 26.26 | 25.81 | -0.04% | 17,454 |
| Feb 20, 2026 | 26.21 | 26.32 | 26.21 | 26.27 | 25.82 | 0.15% | 10,065 |
| Feb 19, 2026 | 26.24 | 26.29 | 26.16 | 26.23 | 25.78 | 0.19% | 12,774 |
| Feb 18, 2026 | 26.29 | 26.37 | 26.16 | 26.18 | 25.73 | -0.15% | 21,413 |
| Feb 17, 2026 | 26.22 | 26.30 | 26.16 | 26.22 | 25.77 | 0.27% | 15,709 |
| Feb 13, 2026 | 26.17 | 26.19 | 26.08 | 26.15 | 25.70 | 0.19% | 6,961 |
| Feb 12, 2026 | 26.24 | 26.25 | 26.08 | 26.10 | 25.65 | -0.57% | 14,480 |
| Feb 11, 2026 | 26.31 | 26.33 | 26.25 | 26.25 | 25.80 | 0.08% | 8,556 |
| Feb 10, 2026 | 26.32 | 26.32 | 26.22 | 26.23 | 25.78 | -0.30% | 10,628 |
| Feb 9, 2026 | 26.20 | 26.31 | 26.18 | 26.31 | 25.86 | 0.30% | 33,229 |
| Feb 6, 2026 | 26.18 | 26.26 | 26.16 | 26.23 | 25.78 | 0.11% | 18,350 |
| Feb 5, 2026 | 26.15 | 26.23 | 26.04 | 26.20 | 25.75 | 0.22% | 32,709 |
| Feb 4, 2026 | 26.15 | 26.15 | 26.04 | 26.14 | 25.69 | -0.03% | 6,714 |
| Feb 3, 2026 | 26.13 | 26.19 | 26.04 | 26.15 | 25.70 | -0.14% | 11,801 |
| Feb 2, 2026 | 26.07 | 26.21 | 26.07 | 26.19 | 25.73 | 0.25% | 15,516 |
| Jan 30, 2026 | 26.03 | 26.13 | 26.01 | 26.12 | 25.67 | 0.12% | 21,750 |
| Jan 29, 2026 | 26.08 | 26.10 | 26.02 | 26.09 | 25.64 | 0.07% | 14,693 |
| Jan 28, 2026 | 25.96 | 26.09 | 25.96 | 26.07 | 25.62 | 0.23% | 32,948 |
| Jan 27, 2026 | 26.00 | 26.05 | 25.95 | 26.01 | 25.56 | 0.27% | 21,693 |
| Jan 26, 2026 | 26.21 | 26.21 | 25.86 | 25.94 | 25.49 | -0.99% | 30,984 |
| Jan 23, 2026 | 26.17 | 26.22 | 25.99 | 26.20 | 25.75 | 0.19% | 13,189 |
| Jan 22, 2026 | 26.03 | 26.18 | 25.93 | 26.15 | 25.70 | 0.62% | 23,168 |
| Jan 21, 2026 | 25.94 | 26.13 | 25.88 | 25.99 | 25.54 | 0.43% | 22,313 |
| Jan 20, 2026 | 25.89 | 26.06 | 25.87 | 25.88 | 25.43 | -0.69% | 18,393 |