The Allstate Corporation (ALL.PRH)
NYSE: ALL.PRH · Real-Time Price · USD · Preferred Stock
20.65
+0.03 (0.15%)
At close: Jun 20, 2025
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 20.89 | 20.94 | 20.71 | 20.76 | 20.76 | -0.43% | 60,337 |
| Jun 24, 2025 | 20.81 | 20.97 | 20.74 | 20.85 | 20.85 | 0.67% | 74,902 |
| Jun 23, 2025 | 20.70 | 20.78 | 20.65 | 20.71 | 20.71 | 0.30% | 63,350 |
| Jun 20, 2025 | 20.69 | 20.79 | 20.63 | 20.65 | 20.65 | 0.15% | 60,963 |
| Jun 18, 2025 | 20.60 | 20.69 | 20.60 | 20.62 | 20.62 | 0.15% | 59,809 |
| Jun 17, 2025 | 20.75 | 20.87 | 20.55 | 20.59 | 20.59 | -0.87% | 84,559 |
| Jun 16, 2025 | 20.89 | 20.97 | 20.71 | 20.77 | 20.77 | -0.57% | 89,075 |
| Jun 13, 2025 | 20.97 | 21.11 | 20.69 | 20.89 | 20.89 | -0.57% | 101,140 |
| Jun 12, 2025 | 21.07 | 21.27 | 20.96 | 21.01 | 21.01 | -0.14% | 56,998 |
| Jun 11, 2025 | 21.15 | 21.29 | 21.02 | 21.04 | 21.04 | -0.38% | 171,424 |
| Jun 10, 2025 | 20.99 | 21.13 | 20.96 | 21.12 | 21.12 | 0.38% | 58,019 |
| Jun 9, 2025 | 20.88 | 21.09 | 20.85 | 21.04 | 21.04 | 0.62% | 67,501 |
| Jun 6, 2025 | 21.05 | 21.05 | 20.85 | 20.91 | 20.91 | -0.48% | 49,087 |
| Jun 5, 2025 | 20.88 | 21.08 | 20.85 | 21.01 | 21.01 | 0.79% | 60,839 |
| Jun 4, 2025 | 20.74 | 20.89 | 20.69 | 20.85 | 20.85 | 0.75% | 52,784 |
| Jun 3, 2025 | 20.78 | 20.86 | 20.64 | 20.69 | 20.69 | 0.24% | 112,667 |
| Jun 2, 2025 | 20.68 | 20.73 | 20.51 | 20.64 | 20.64 | -0.67% | 60,138 |
| May 30, 2025 | 20.54 | 20.84 | 20.47 | 20.78 | 20.78 | 1.51% | 428,319 |
| May 29, 2025 | 20.51 | 20.61 | 20.39 | 20.47 | 20.47 | -0.05% | 33,654 |
| May 28, 2025 | 20.54 | 20.65 | 20.40 | 20.48 | 20.48 | -0.82% | 71,680 |
| May 27, 2025 | 20.57 | 20.68 | 20.50 | 20.65 | 20.65 | 1.18% | 258,636 |
| May 23, 2025 | 20.34 | 20.42 | 20.31 | 20.41 | 20.41 | 0.29% | 62,935 |
| May 22, 2025 | 20.31 | 20.46 | 20.30 | 20.35 | 20.35 | -0.52% | 126,494 |
| May 21, 2025 | 20.80 | 20.82 | 20.38 | 20.46 | 20.46 | -1.74% | 107,499 |
| May 20, 2025 | 20.76 | 20.93 | 20.75 | 20.82 | 20.82 | -0.10% | 65,311 |
| May 19, 2025 | 20.64 | 20.89 | 20.58 | 20.84 | 20.84 | 0.14% | 77,136 |
| May 16, 2025 | 20.82 | 21.20 | 20.61 | 20.81 | 20.81 | 0.34% | 109,789 |
| May 15, 2025 | 20.54 | 20.76 | 20.50 | 20.74 | 20.74 | 0.97% | 84,987 |
| May 14, 2025 | 20.70 | 20.83 | 20.54 | 20.54 | 20.54 | -1.06% | 74,025 |
| May 13, 2025 | 20.66 | 20.81 | 20.53 | 20.76 | 20.76 | 0.87% | 76,642 |
| May 12, 2025 | 20.78 | 20.88 | 20.57 | 20.58 | 20.58 | -0.21% | 94,373 |
| May 9, 2025 | 20.57 | 20.67 | 20.54 | 20.62 | 20.62 | 0.31% | 50,542 |
| May 8, 2025 | 20.69 | 20.73 | 20.52 | 20.56 | 20.56 | -0.24% | 67,924 |
| May 7, 2025 | 20.52 | 20.62 | 20.46 | 20.61 | 20.61 | 0.73% | 79,296 |
| May 6, 2025 | 20.37 | 20.53 | 20.28 | 20.46 | 20.46 | 0.49% | 45,001 |
| May 5, 2025 | 20.57 | 20.61 | 20.35 | 20.36 | 20.36 | -1.07% | 74,353 |
| May 2, 2025 | 20.54 | 20.67 | 20.47 | 20.58 | 20.58 | 0.54% | 92,660 |
| May 1, 2025 | 20.76 | 20.93 | 20.28 | 20.47 | 20.47 | -1.25% | 122,277 |
| Apr 30, 2025 | 20.89 | 20.92 | 20.68 | 20.73 | 20.73 | -1.00% | 65,093 |
| Apr 29, 2025 | 21.00 | 21.07 | 20.85 | 20.94 | 20.94 | -0.26% | 65,250 |
| Apr 28, 2025 | 20.96 | 21.05 | 20.81 | 21.00 | 21.00 | 0.41% | 59,863 |
| Apr 25, 2025 | 21.01 | 21.03 | 20.80 | 20.91 | 20.91 | -0.19% | 43,927 |
| Apr 24, 2025 | 20.89 | 21.07 | 20.82 | 20.95 | 20.95 | 0.77% | 77,644 |
| Apr 23, 2025 | 20.83 | 21.07 | 20.79 | 20.79 | 20.79 | 0.78% | 44,813 |
| Apr 22, 2025 | 20.53 | 20.72 | 20.53 | 20.63 | 20.63 | 0.63% | 112,595 |
| Apr 21, 2025 | 20.50 | 20.56 | 20.23 | 20.50 | 20.50 | -0.05% | 60,650 |
| Apr 17, 2025 | 20.50 | 20.60 | 20.35 | 20.51 | 20.51 | 0.54% | 62,523 |
| Apr 16, 2025 | 20.19 | 20.50 | 20.15 | 20.40 | 20.40 | 0.54% | 60,556 |
| Apr 15, 2025 | 20.37 | 20.37 | 20.20 | 20.29 | 20.29 | 0.30% | 177,026 |
| Apr 14, 2025 | 20.14 | 20.33 | 20.10 | 20.23 | 20.23 | 0.70% | 91,867 |