The Allstate Corporation (ALL.PRB)
NYSE: ALL.PRB · Real-Time Price · USD · Preferred Stock
25.63
-0.02 (-0.08%)
At close: May 23, 2025
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 25.78 | 25.89 | 25.75 | 25.82 | 25.82 | 0.35% | 36,432 |
| May 28, 2025 | 25.70 | 25.74 | 25.67 | 25.73 | 25.73 | -0.08% | 18,926 |
| May 27, 2025 | 25.62 | 25.75 | 25.62 | 25.75 | 25.75 | 0.47% | 21,447 |
| May 23, 2025 | 25.54 | 25.64 | 25.54 | 25.63 | 25.63 | -0.08% | 13,035 |
| May 22, 2025 | 25.65 | 25.65 | 25.55 | 25.65 | 25.65 | - | 19,144 |
| May 21, 2025 | 25.66 | 25.72 | 25.60 | 25.65 | 25.65 | -0.16% | 30,434 |
| May 20, 2025 | 25.69 | 25.72 | 25.65 | 25.69 | 25.69 | -0.12% | 29,526 |
| May 19, 2025 | 25.65 | 25.73 | 25.58 | 25.72 | 25.72 | 0.08% | 22,320 |
| May 16, 2025 | 25.66 | 25.71 | 25.57 | 25.70 | 25.70 | -0.04% | 16,625 |
| May 15, 2025 | 25.51 | 25.76 | 25.48 | 25.71 | 25.71 | 0.90% | 37,316 |
| May 14, 2025 | 25.52 | 25.53 | 25.01 | 25.48 | 25.48 | - | 36,506 |
| May 13, 2025 | 25.48 | 25.51 | 25.47 | 25.48 | 25.48 | 0.04% | 34,413 |
| May 12, 2025 | 25.51 | 25.52 | 25.46 | 25.47 | 25.47 | 0.08% | 58,971 |
| May 9, 2025 | 25.48 | 25.53 | 25.43 | 25.45 | 25.45 | -0.12% | 25,756 |
| May 8, 2025 | 25.51 | 25.57 | 25.47 | 25.48 | 25.48 | - | 47,473 |
| May 7, 2025 | 25.55 | 25.60 | 25.47 | 25.48 | 25.48 | -0.08% | 60,181 |
| May 6, 2025 | 25.48 | 25.55 | 25.48 | 25.50 | 25.50 | 0.08% | 27,463 |
| May 5, 2025 | 25.52 | 25.56 | 25.48 | 25.48 | 25.48 | -0.12% | 30,301 |
| May 2, 2025 | 25.59 | 25.64 | 25.49 | 25.51 | 25.51 | -0.04% | 24,496 |
| May 1, 2025 | 25.70 | 25.70 | 25.40 | 25.52 | 25.52 | -0.51% | 33,048 |
| Apr 30, 2025 | 25.68 | 25.68 | 25.52 | 25.65 | 25.65 | -0.16% | 32,938 |
| Apr 29, 2025 | 25.61 | 25.72 | 25.61 | 25.69 | 25.69 | -0.12% | 10,818 |
| Apr 28, 2025 | 25.57 | 25.73 | 25.57 | 25.72 | 25.72 | 0.35% | 23,891 |
| Apr 25, 2025 | 25.61 | 25.63 | 25.49 | 25.63 | 25.63 | 0.08% | 20,038 |
| Apr 24, 2025 | 25.71 | 25.78 | 25.52 | 25.61 | 25.61 | -0.23% | 46,435 |
| Apr 23, 2025 | 25.82 | 25.82 | 25.60 | 25.67 | 25.67 | -0.04% | 31,055 |
| Apr 22, 2025 | 25.69 | 25.75 | 25.57 | 25.68 | 25.68 | 0.31% | 82,859 |
| Apr 21, 2025 | 25.67 | 25.70 | 25.45 | 25.60 | 25.60 | -0.12% | 37,579 |
| Apr 17, 2025 | 25.64 | 25.79 | 25.63 | 25.63 | 25.63 | -0.27% | 9,441 |
| Apr 16, 2025 | 25.69 | 25.83 | 25.58 | 25.70 | 25.70 | - | 19,174 |
| Apr 15, 2025 | 25.66 | 25.79 | 25.56 | 25.70 | 25.70 | 0.27% | 13,304 |
| Apr 14, 2025 | 25.50 | 25.66 | 25.48 | 25.63 | 25.63 | 0.67% | 19,193 |
| Apr 11, 2025 | 25.63 | 25.66 | 25.42 | 25.46 | 25.46 | -0.53% | 22,943 |
| Apr 10, 2025 | 25.60 | 25.90 | 25.51 | 25.60 | 25.60 | -0.25% | 22,214 |
| Apr 9, 2025 | 25.60 | 25.88 | 25.45 | 25.66 | 25.66 | -0.16% | 85,073 |
| Apr 8, 2025 | 25.86 | 25.94 | 25.55 | 25.70 | 25.70 | -0.31% | 51,540 |
| Apr 7, 2025 | 25.87 | 25.93 | 25.51 | 25.78 | 25.78 | -0.58% | 94,126 |
| Apr 4, 2025 | 26.10 | 26.11 | 25.70 | 25.93 | 25.93 | -0.73% | 71,544 |
| Apr 3, 2025 | 26.01 | 26.20 | 25.99 | 26.12 | 26.12 | -0.19% | 39,028 |
| Apr 2, 2025 | 26.15 | 26.23 | 26.11 | 26.17 | 26.17 | 0.15% | 25,822 |
| Apr 1, 2025 | 26.11 | 26.20 | 25.99 | 26.13 | 26.13 | -1.73% | 32,735 |
| Mar 31, 2025 | 26.29 | 26.59 | 26.26 | 26.59 | 26.11 | 0.91% | 346,549 |
| Mar 28, 2025 | 26.21 | 26.39 | 26.08 | 26.35 | 25.87 | 0.73% | 63,982 |
| Mar 27, 2025 | 26.19 | 26.26 | 26.12 | 26.16 | 25.69 | -0.34% | 31,530 |
| Mar 26, 2025 | 26.19 | 26.27 | 26.18 | 26.25 | 25.77 | 0.15% | 21,516 |
| Mar 25, 2025 | 26.19 | 26.27 | 26.16 | 26.21 | 25.73 | 0.23% | 21,432 |
| Mar 24, 2025 | 26.19 | 26.19 | 26.13 | 26.15 | 25.68 | 0.04% | 13,887 |
| Mar 21, 2025 | 26.19 | 26.22 | 26.12 | 26.14 | 25.67 | -0.15% | 20,554 |
| Mar 20, 2025 | 26.12 | 26.20 | 26.11 | 26.18 | 25.70 | 0.27% | 16,797 |
| Mar 19, 2025 | 26.15 | 26.19 | 26.10 | 26.11 | 25.64 | -0.11% | 16,694 |