The Allstate Corporation (ALL.PRB)
NYSE: ALL.PRB · Real-Time Price · USD · Preferred Stock
25.63
+0.02 (0.08%)
At close: Apr 25, 2025
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 26.15 | 26.17 | 26.07 | 26.14 | 25.67 | -0.04% | 23,159 |
| Mar 17, 2025 | 26.09 | 26.17 | 26.08 | 26.15 | 25.68 | 0.38% | 13,561 |
| Mar 14, 2025 | 26.14 | 26.15 | 26.04 | 26.05 | 25.58 | -0.12% | 26,239 |
| Mar 13, 2025 | 26.07 | 26.15 | 26.01 | 26.08 | 25.61 | 0.04% | 30,339 |
| Mar 12, 2025 | 26.17 | 26.21 | 26.01 | 26.07 | 25.60 | -0.38% | 39,377 |
| Mar 11, 2025 | 26.13 | 26.17 | 26.07 | 26.17 | 25.70 | 0.15% | 22,332 |
| Mar 10, 2025 | 26.01 | 26.21 | 26.01 | 26.13 | 25.66 | 0.46% | 49,333 |
| Mar 7, 2025 | 26.24 | 26.24 | 26.00 | 26.01 | 25.54 | -0.76% | 58,968 |
| Mar 6, 2025 | 26.06 | 26.25 | 26.06 | 26.21 | 25.73 | 0.50% | 35,168 |
| Mar 5, 2025 | 26.10 | 26.17 | 26.00 | 26.08 | 25.61 | -0.27% | 31,269 |
| Mar 4, 2025 | 26.12 | 26.19 | 26.00 | 26.15 | 25.68 | 0.11% | 54,151 |
| Mar 3, 2025 | 26.03 | 26.21 | 26.02 | 26.12 | 25.65 | 0.46% | 48,618 |
| Feb 28, 2025 | 26.33 | 26.35 | 25.87 | 26.00 | 25.53 | -1.33% | 322,234 |
| Feb 27, 2025 | 26.32 | 26.45 | 26.32 | 26.35 | 25.87 | -0.26% | 35,646 |
| Feb 26, 2025 | 26.47 | 26.48 | 26.40 | 26.42 | 25.94 | 0.08% | 22,534 |
| Feb 25, 2025 | 26.41 | 26.48 | 26.32 | 26.40 | 25.92 | 0.08% | 65,773 |
| Feb 24, 2025 | 26.46 | 26.51 | 26.36 | 26.38 | 25.90 | -0.34% | 51,131 |
| Feb 21, 2025 | 26.53 | 27.00 | 26.42 | 26.47 | 25.99 | - | 17,105 |
| Feb 20, 2025 | 26.52 | 26.59 | 26.40 | 26.47 | 25.99 | 0.08% | 19,912 |
| Feb 19, 2025 | 26.53 | 26.53 | 26.44 | 26.45 | 25.97 | -0.19% | 28,184 |
| Feb 18, 2025 | 26.58 | 26.58 | 26.40 | 26.50 | 26.02 | -0.30% | 11,359 |
| Feb 14, 2025 | 26.51 | 26.59 | 26.46 | 26.58 | 26.10 | 0.38% | 19,747 |
| Feb 13, 2025 | 26.49 | 26.59 | 26.40 | 26.48 | 26.00 | 0.23% | 23,023 |