The Allstate Corporation (ALL.PRH)
NYSE: ALL.PRH · Real-Time Price · USD · Preferred Stock
20.91
-0.04 (-0.19%)
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 | 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 |
| Apr 11, 2025 | 20.00 | 20.16 | 19.68 | 20.09 | 20.09 | -0.15% | 159,120 |
| Apr 10, 2025 | 20.41 | 20.61 | 20.10 | 20.12 | 20.12 | -1.81% | 95,881 |
| Apr 9, 2025 | 20.11 | 20.65 | 20.01 | 20.49 | 20.49 | 1.04% | 76,480 |
| Apr 8, 2025 | 20.44 | 20.60 | 20.23 | 20.28 | 20.28 | -0.29% | 103,347 |
| Apr 7, 2025 | 19.39 | 20.87 | 19.37 | 20.34 | 20.34 | -1.45% | 164,176 |
| Apr 4, 2025 | 20.51 | 20.80 | 20.30 | 20.64 | 20.64 | -0.15% | 132,828 |
| Apr 3, 2025 | 20.52 | 20.83 | 20.52 | 20.67 | 20.67 | -1.38% | 85,301 |
| Apr 2, 2025 | 20.92 | 21.08 | 20.90 | 20.96 | 20.96 | 0.10% | 76,402 |
| Apr 1, 2025 | 21.04 | 21.21 | 20.87 | 20.94 | 20.94 | -0.29% | 55,937 |
| Mar 31, 2025 | 21.24 | 21.30 | 20.96 | 21.00 | 21.00 | -2.60% | 414,781 |
| Mar 28, 2025 | 21.85 | 21.85 | 21.55 | 21.56 | 21.24 | -1.19% | 80,807 |
| Mar 27, 2025 | 21.92 | 21.97 | 21.70 | 21.82 | 21.50 | -0.50% | 65,987 |
| Mar 26, 2025 | 22.04 | 22.11 | 21.88 | 21.93 | 21.61 | -0.95% | 104,461 |
| Mar 25, 2025 | 22.06 | 22.14 | 22.01 | 22.14 | 21.81 | 0.36% | 73,915 |
| Mar 24, 2025 | 22.22 | 22.23 | 22.05 | 22.06 | 21.73 | -0.27% | 80,797 |
| Mar 21, 2025 | 22.08 | 22.16 | 22.04 | 22.12 | 21.79 | 0.09% | 48,663 |
| Mar 20, 2025 | 22.18 | 22.31 | 22.05 | 22.10 | 21.77 | -0.41% | 56,622 |
| Mar 19, 2025 | 22.15 | 22.31 | 22.15 | 22.19 | 21.86 | - | 47,675 |
| Mar 18, 2025 | 22.22 | 22.23 | 22.05 | 22.19 | 21.86 | -0.05% | 53,783 |
| Mar 17, 2025 | 22.18 | 22.35 | 22.15 | 22.20 | 21.87 | 0.27% | 35,796 |
| Mar 14, 2025 | 21.97 | 22.17 | 21.95 | 22.14 | 21.81 | 0.45% | 101,574 |
| Mar 13, 2025 | 22.03 | 22.12 | 21.88 | 22.04 | 21.71 | 0.18% | 43,227 |
| Mar 12, 2025 | 21.75 | 22.15 | 21.59 | 22.00 | 21.68 | 1.24% | 123,993 |
| Mar 11, 2025 | 21.60 | 21.77 | 21.45 | 21.73 | 21.41 | 0.60% | 213,868 |
| Mar 10, 2025 | 21.60 | 21.68 | 21.42 | 21.60 | 21.28 | -0.37% | 123,084 |
| Mar 7, 2025 | 21.80 | 21.85 | 21.55 | 21.68 | 21.36 | -0.37% | 82,359 |
| Mar 6, 2025 | 21.83 | 21.87 | 21.70 | 21.76 | 21.44 | -0.68% | 93,866 |
| Mar 5, 2025 | 22.04 | 22.13 | 21.90 | 21.91 | 21.59 | -0.63% | 38,879 |
| Mar 4, 2025 | 22.30 | 22.30 | 22.02 | 22.05 | 21.72 | -1.12% | 69,144 |
| Mar 3, 2025 | 22.17 | 22.44 | 22.16 | 22.30 | 21.97 | 0.59% | 69,709 |
| Feb 28, 2025 | 22.25 | 22.30 | 22.11 | 22.17 | 21.84 | 0.14% | 89,544 |
| Feb 27, 2025 | 22.16 | 22.27 | 22.12 | 22.14 | 21.81 | -0.05% | 67,720 |
| Feb 26, 2025 | 22.31 | 22.36 | 22.14 | 22.15 | 21.82 | -0.54% | 75,057 |
| Feb 25, 2025 | 22.15 | 22.33 | 22.10 | 22.27 | 21.94 | 1.18% | 53,106 |
| Feb 24, 2025 | 21.96 | 22.14 | 21.96 | 22.01 | 21.69 | -0.09% | 47,692 |
| Feb 21, 2025 | 22.05 | 22.16 | 21.96 | 22.03 | 21.70 | 0.18% | 35,866 |
| Feb 20, 2025 | 22.07 | 22.10 | 21.94 | 21.99 | 21.67 | -0.25% | 51,771 |
| Feb 19, 2025 | 22.09 | 22.27 | 21.92 | 22.05 | 21.72 | -0.47% | 78,126 |
| Feb 18, 2025 | 22.25 | 22.40 | 22.12 | 22.15 | 21.82 | -0.76% | 37,659 |
| Feb 14, 2025 | 22.32 | 22.40 | 22.26 | 22.32 | 21.99 | 0.54% | 56,340 |
| Feb 13, 2025 | 22.21 | 22.37 | 22.01 | 22.20 | 21.87 | 0.68% | 65,429 |