The Allstate Corporation (ALL.PRH)
NYSE: ALL.PRH · Real-Time Price · USD · Preferred Stock
20.92
-0.03 (-0.12%)
At close: Jul 16, 2025
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 21.22 | 21.23 | 20.89 | 20.94 | 20.94 | -0.57% | 76,945 |
| Jul 14, 2025 | 21.23 | 21.28 | 21.03 | 21.06 | 21.06 | -0.71% | 62,859 |
| Jul 11, 2025 | 21.32 | 21.32 | 21.16 | 21.21 | 21.21 | -0.56% | 89,531 |
| Jul 10, 2025 | 21.32 | 21.41 | 21.23 | 21.33 | 21.33 | 0.14% | 87,540 |
| Jul 9, 2025 | 21.26 | 21.30 | 21.15 | 21.30 | 21.30 | 0.66% | 52,243 |
| Jul 8, 2025 | 21.03 | 21.18 | 20.98 | 21.16 | 21.16 | 0.81% | 51,413 |
| Jul 7, 2025 | 21.15 | 21.15 | 20.93 | 20.99 | 20.99 | -0.76% | 82,054 |
| Jul 3, 2025 | 20.99 | 21.16 | 20.95 | 21.15 | 21.15 | 0.48% | 36,200 |
| Jul 2, 2025 | 20.76 | 21.06 | 20.69 | 21.05 | 21.05 | 1.10% | 65,337 |
| Jul 1, 2025 | 20.67 | 20.85 | 20.55 | 20.82 | 20.82 | 1.07% | 96,770 |
| Jun 30, 2025 | 20.64 | 20.65 | 20.50 | 20.60 | 20.60 | -0.96% | 360,782 |
| Jun 27, 2025 | 20.90 | 20.94 | 20.77 | 20.80 | 20.48 | -0.34% | 126,961 |
| Jun 26, 2025 | 20.73 | 20.91 | 20.73 | 20.87 | 20.55 | 0.53% | 102,431 |
| Jun 25, 2025 | 20.89 | 20.94 | 20.71 | 20.76 | 20.44 | -0.43% | 60,337 |
| Jun 24, 2025 | 20.81 | 20.97 | 20.74 | 20.85 | 20.53 | 0.67% | 74,902 |
| Jun 23, 2025 | 20.70 | 20.78 | 20.65 | 20.71 | 20.39 | 0.30% | 63,350 |
| Jun 20, 2025 | 20.69 | 20.79 | 20.63 | 20.65 | 20.33 | 0.15% | 60,963 |
| Jun 18, 2025 | 20.60 | 20.69 | 20.60 | 20.62 | 20.30 | 0.15% | 59,809 |
| Jun 17, 2025 | 20.75 | 20.87 | 20.55 | 20.59 | 20.27 | -0.87% | 84,559 |
| Jun 16, 2025 | 20.89 | 20.97 | 20.71 | 20.77 | 20.45 | -0.57% | 89,075 |
| Jun 13, 2025 | 20.97 | 21.11 | 20.69 | 20.89 | 20.57 | -0.57% | 101,140 |
| Jun 12, 2025 | 21.07 | 21.27 | 20.96 | 21.01 | 20.69 | -0.14% | 56,998 |
| Jun 11, 2025 | 21.15 | 21.29 | 21.02 | 21.04 | 20.72 | -0.38% | 171,424 |
| Jun 10, 2025 | 20.99 | 21.13 | 20.96 | 21.12 | 20.80 | 0.38% | 58,019 |
| Jun 9, 2025 | 20.88 | 21.09 | 20.85 | 21.04 | 20.72 | 0.62% | 67,501 |
| Jun 6, 2025 | 21.05 | 21.05 | 20.85 | 20.91 | 20.59 | -0.48% | 49,087 |
| Jun 5, 2025 | 20.88 | 21.08 | 20.85 | 21.01 | 20.69 | 0.79% | 60,839 |
| Jun 4, 2025 | 20.74 | 20.89 | 20.69 | 20.85 | 20.53 | 0.75% | 52,784 |
| Jun 3, 2025 | 20.78 | 20.86 | 20.64 | 20.69 | 20.37 | 0.24% | 112,667 |
| Jun 2, 2025 | 20.68 | 20.73 | 20.51 | 20.64 | 20.32 | -0.67% | 60,138 |
| May 30, 2025 | 20.54 | 20.84 | 20.47 | 20.78 | 20.46 | 1.51% | 428,319 |
| May 29, 2025 | 20.51 | 20.61 | 20.39 | 20.47 | 20.16 | -0.05% | 33,654 |
| May 28, 2025 | 20.54 | 20.65 | 20.40 | 20.48 | 20.17 | -0.82% | 71,680 |
| May 27, 2025 | 20.57 | 20.68 | 20.50 | 20.65 | 20.33 | 1.18% | 258,636 |
| May 23, 2025 | 20.34 | 20.42 | 20.31 | 20.41 | 20.10 | 0.29% | 62,935 |
| May 22, 2025 | 20.31 | 20.46 | 20.30 | 20.35 | 20.04 | -0.52% | 126,494 |
| May 21, 2025 | 20.80 | 20.82 | 20.38 | 20.46 | 20.14 | -1.74% | 107,499 |
| May 20, 2025 | 20.76 | 20.93 | 20.75 | 20.82 | 20.50 | -0.10% | 65,311 |
| May 19, 2025 | 20.64 | 20.89 | 20.58 | 20.84 | 20.52 | 0.14% | 77,136 |
| May 16, 2025 | 20.82 | 21.20 | 20.61 | 20.81 | 20.49 | 0.34% | 109,789 |
| May 15, 2025 | 20.54 | 20.76 | 20.50 | 20.74 | 20.42 | 0.97% | 84,987 |
| May 14, 2025 | 20.70 | 20.83 | 20.54 | 20.54 | 20.23 | -1.06% | 74,025 |
| May 13, 2025 | 20.66 | 20.81 | 20.53 | 20.76 | 20.44 | 0.87% | 76,642 |
| May 12, 2025 | 20.78 | 20.88 | 20.57 | 20.58 | 20.27 | -0.21% | 94,373 |
| May 9, 2025 | 20.57 | 20.67 | 20.54 | 20.62 | 20.31 | 0.31% | 50,542 |
| May 8, 2025 | 20.69 | 20.73 | 20.52 | 20.56 | 20.25 | -0.24% | 67,924 |
| May 7, 2025 | 20.52 | 20.62 | 20.46 | 20.61 | 20.29 | 0.73% | 79,296 |
| May 6, 2025 | 20.37 | 20.53 | 20.28 | 20.46 | 20.15 | 0.49% | 45,001 |
| May 5, 2025 | 20.57 | 20.61 | 20.35 | 20.36 | 20.05 | -1.07% | 74,353 |
| May 2, 2025 | 20.54 | 20.67 | 20.47 | 20.58 | 20.27 | 0.54% | 92,660 |