The Allstate Corporation (ALL.PRB)
NYSE: ALL.PRB · Real-Time Price · USD · Preferred Stock
26.17
-0.10 (-0.38%)
At close: Jun 20, 2025
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 26.31 | 26.31 | 26.17 | 26.20 | 26.20 | -0.23% | 15,987 |
| Jun 23, 2025 | 26.19 | 26.30 | 26.19 | 26.26 | 26.26 | 0.34% | 18,192 |
| Jun 20, 2025 | 26.27 | 26.32 | 26.15 | 26.17 | 26.17 | -0.38% | 40,762 |
| Jun 18, 2025 | 26.34 | 26.40 | 26.23 | 26.27 | 26.27 | -0.44% | 17,614 |
| Jun 17, 2025 | 26.17 | 26.42 | 26.16 | 26.39 | 26.39 | 0.55% | 35,759 |
| Jun 16, 2025 | 26.18 | 26.24 | 26.07 | 26.24 | 26.24 | 0.57% | 21,942 |
| Jun 13, 2025 | 26.12 | 26.21 | 26.09 | 26.09 | 26.09 | -0.42% | 13,106 |
| Jun 12, 2025 | 26.15 | 26.30 | 26.15 | 26.20 | 26.20 | -0.30% | 16,754 |
| Jun 11, 2025 | 26.23 | 26.39 | 26.18 | 26.28 | 26.28 | 0.38% | 21,459 |
| Jun 10, 2025 | 26.15 | 26.23 | 26.15 | 26.18 | 26.18 | -0.13% | 7,946 |
| Jun 9, 2025 | 26.01 | 26.22 | 26.01 | 26.22 | 26.22 | 0.67% | 19,722 |
| Jun 6, 2025 | 26.06 | 26.10 | 25.99 | 26.04 | 26.04 | 0.23% | 15,409 |
| Jun 5, 2025 | 25.98 | 26.08 | 25.90 | 25.98 | 25.98 | 0.43% | 16,237 |
| Jun 4, 2025 | 26.02 | 26.08 | 25.86 | 25.87 | 25.87 | -0.35% | 18,488 |
| Jun 3, 2025 | 25.90 | 26.00 | 25.83 | 25.96 | 25.96 | - | 20,871 |
| Jun 2, 2025 | 25.97 | 25.97 | 25.83 | 25.96 | 25.96 | 0.04% | 27,308 |
| May 30, 2025 | 25.82 | 25.95 | 25.75 | 25.95 | 25.95 | 0.50% | 182,068 |
| 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 |