The Allstate Corporation (ALL.PRH)
NYSE: ALL.PRH · Real-Time Price · USD · Preferred Stock
21.91
+0.01 (0.05%)
At close: Aug 18, 2025
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 22.01 | 22.20 | 21.98 | 22.12 | 22.12 | 0.73% | 63,841 |
| Aug 21, 2025 | 22.00 | 22.10 | 21.91 | 21.96 | 21.96 | -0.59% | 83,567 |
| Aug 20, 2025 | 22.03 | 22.11 | 22.00 | 22.09 | 22.09 | 0.23% | 45,314 |
| Aug 19, 2025 | 21.92 | 22.14 | 21.92 | 22.04 | 22.04 | 0.59% | 57,073 |
| Aug 18, 2025 | 22.03 | 22.03 | 21.90 | 21.91 | 21.91 | 0.05% | 42,340 |
| Aug 15, 2025 | 21.88 | 22.04 | 21.88 | 21.90 | 21.90 | -0.14% | 35,616 |
| Aug 14, 2025 | 21.94 | 22.05 | 21.89 | 21.93 | 21.93 | -0.27% | 48,806 |
| Aug 13, 2025 | 21.84 | 22.07 | 21.82 | 21.99 | 21.99 | 0.73% | 53,233 |
| Aug 12, 2025 | 21.69 | 21.85 | 21.68 | 21.83 | 21.83 | 0.51% | 42,060 |
| Aug 11, 2025 | 21.65 | 21.76 | 21.62 | 21.72 | 21.72 | 0.14% | 29,425 |
| Aug 8, 2025 | 21.65 | 21.71 | 21.62 | 21.69 | 21.69 | 0.32% | 43,840 |
| Aug 7, 2025 | 21.65 | 21.78 | 21.60 | 21.62 | 21.62 | -0.39% | 48,543 |
| Aug 6, 2025 | 21.67 | 21.81 | 21.66 | 21.71 | 21.71 | -0.16% | 72,136 |
| Aug 5, 2025 | 21.70 | 21.81 | 21.69 | 21.74 | 21.74 | -0.09% | 44,126 |
| Aug 4, 2025 | 21.66 | 21.85 | 21.64 | 21.76 | 21.76 | 0.28% | 61,674 |
| Aug 1, 2025 | 21.65 | 21.74 | 21.56 | 21.70 | 21.70 | 0.32% | 25,730 |
| Jul 31, 2025 | 21.40 | 21.77 | 21.37 | 21.63 | 21.63 | 0.75% | 172,396 |
| Jul 30, 2025 | 21.50 | 21.55 | 21.30 | 21.47 | 21.47 | -0.19% | 35,563 |
| Jul 29, 2025 | 21.22 | 21.51 | 21.22 | 21.51 | 21.51 | 0.99% | 63,972 |
| Jul 28, 2025 | 21.31 | 21.31 | 21.13 | 21.30 | 21.30 | -0.09% | 70,337 |
| Jul 25, 2025 | 21.24 | 21.34 | 21.11 | 21.32 | 21.32 | 0.71% | 75,595 |
| Jul 24, 2025 | 21.20 | 21.22 | 21.10 | 21.17 | 21.17 | -0.19% | 49,181 |
| Jul 23, 2025 | 21.23 | 21.26 | 21.05 | 21.21 | 21.21 | -0.05% | 57,936 |
| Jul 22, 2025 | 21.25 | 21.37 | 21.17 | 21.22 | 21.22 | -0.09% | 48,413 |
| Jul 21, 2025 | 21.17 | 21.41 | 21.13 | 21.24 | 21.24 | 0.52% | 74,013 |
| Jul 18, 2025 | 21.16 | 21.23 | 21.09 | 21.13 | 21.13 | -0.28% | 41,108 |
| Jul 17, 2025 | 20.85 | 21.24 | 20.83 | 21.19 | 21.19 | 1.44% | 80,100 |
| Jul 16, 2025 | 21.03 | 21.08 | 20.80 | 20.89 | 20.89 | -0.24% | 76,353 |
| 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 |