The Allstate Corporation (ALL.PRI)
NYSE: ALL.PRI · Real-Time Price · USD · Preferred Stock
19.49
+0.11 (0.57%)
At close: Apr 24, 2025
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 19.44 | 19.47 | 19.33 | 19.42 | 19.42 | -0.36% | 9,399 |
| Apr 24, 2025 | 19.39 | 19.51 | 19.23 | 19.49 | 19.49 | 0.57% | 26,306 |
| Apr 23, 2025 | 19.36 | 19.45 | 19.30 | 19.38 | 19.38 | 1.23% | 12,679 |
| Apr 22, 2025 | 19.08 | 19.22 | 18.99 | 19.15 | 19.15 | 0.82% | 23,777 |
| Apr 21, 2025 | 19.07 | 19.07 | 18.82 | 18.99 | 18.99 | -0.78% | 25,804 |
| Apr 17, 2025 | 19.00 | 19.18 | 18.95 | 19.14 | 19.14 | 0.71% | 17,456 |
| Apr 16, 2025 | 18.86 | 19.08 | 18.86 | 19.01 | 19.01 | 0.57% | 22,203 |
| Apr 15, 2025 | 18.85 | 18.96 | 18.79 | 18.90 | 18.90 | 0.26% | 20,172 |
| Apr 14, 2025 | 18.78 | 18.96 | 18.68 | 18.85 | 18.85 | 0.69% | 39,088 |
| Apr 11, 2025 | 18.79 | 18.92 | 18.57 | 18.72 | 18.72 | -0.58% | 22,345 |
| Apr 10, 2025 | 19.03 | 19.29 | 18.76 | 18.83 | 18.83 | -2.49% | 28,260 |
| Apr 9, 2025 | 18.87 | 19.36 | 18.72 | 19.31 | 19.31 | 1.36% | 26,851 |
| Apr 8, 2025 | 19.22 | 19.49 | 18.97 | 19.05 | 19.05 | -0.31% | 25,643 |
| Apr 7, 2025 | 18.97 | 19.55 | 18.70 | 19.11 | 19.11 | -1.55% | 39,277 |
| Apr 4, 2025 | 19.12 | 19.41 | 18.86 | 19.41 | 19.41 | 0.52% | 34,205 |
| Apr 3, 2025 | 19.41 | 19.53 | 19.01 | 19.31 | 19.31 | -1.63% | 51,648 |
| Apr 2, 2025 | 19.38 | 19.64 | 19.38 | 19.63 | 19.63 | 0.51% | 33,880 |
| Apr 1, 2025 | 19.51 | 20.15 | 19.40 | 19.53 | 19.53 | 0.41% | 22,652 |
| Mar 31, 2025 | 19.63 | 19.65 | 19.43 | 19.45 | 19.45 | -2.36% | 73,653 |
| Mar 28, 2025 | 20.07 | 20.21 | 19.80 | 19.92 | 19.62 | -0.75% | 20,115 |
| Mar 27, 2025 | 20.13 | 20.24 | 20.01 | 20.07 | 19.77 | -0.59% | 17,717 |
| Mar 26, 2025 | 20.29 | 20.38 | 20.13 | 20.19 | 19.89 | -0.98% | 22,289 |
| Mar 25, 2025 | 20.34 | 20.42 | 20.28 | 20.39 | 20.09 | 0.30% | 21,709 |
| Mar 24, 2025 | 20.50 | 20.51 | 20.29 | 20.33 | 20.03 | -0.62% | 22,251 |
| Mar 21, 2025 | 20.30 | 20.47 | 20.30 | 20.46 | 20.15 | 0.18% | 11,056 |
| Mar 20, 2025 | 20.45 | 20.52 | 20.36 | 20.42 | 20.12 | -0.49% | 13,493 |
| Mar 19, 2025 | 20.42 | 20.54 | 20.40 | 20.52 | 20.21 | 0.29% | 12,950 |
| Mar 18, 2025 | 20.45 | 20.59 | 20.34 | 20.46 | 20.16 | -0.39% | 18,205 |
| Mar 17, 2025 | 20.36 | 20.54 | 20.36 | 20.54 | 20.23 | 0.88% | 10,433 |
| Mar 14, 2025 | 20.28 | 20.38 | 20.28 | 20.36 | 20.06 | 0.34% | 13,966 |
| Mar 13, 2025 | 20.29 | 20.32 | 20.20 | 20.29 | 19.99 | 0.10% | 20,049 |
| Mar 12, 2025 | 20.22 | 20.37 | 20.12 | 20.27 | 19.97 | 0.40% | 27,396 |
| Mar 11, 2025 | 20.06 | 20.20 | 20.06 | 20.19 | 19.89 | -0.15% | 16,221 |
| Mar 10, 2025 | 20.29 | 20.33 | 19.95 | 20.22 | 19.92 | -0.44% | 32,856 |
| Mar 7, 2025 | 20.44 | 20.49 | 20.22 | 20.31 | 20.01 | -0.49% | 24,492 |
| Mar 6, 2025 | 20.42 | 20.53 | 20.34 | 20.41 | 20.11 | -0.37% | 11,663 |
| Mar 5, 2025 | 20.59 | 20.68 | 20.44 | 20.49 | 20.18 | -0.22% | 6,148 |
| Mar 4, 2025 | 20.63 | 20.63 | 20.47 | 20.53 | 20.22 | -0.92% | 20,705 |
| Mar 3, 2025 | 20.65 | 20.78 | 20.62 | 20.72 | 20.41 | 0.34% | 32,212 |
| Feb 28, 2025 | 20.73 | 20.73 | 20.60 | 20.65 | 20.34 | 0.10% | 14,912 |
| Feb 27, 2025 | 20.62 | 20.70 | 20.61 | 20.63 | 20.32 | -0.29% | 17,901 |
| Feb 26, 2025 | 20.70 | 20.74 | 20.59 | 20.69 | 20.38 | -0.19% | 13,733 |
| Feb 25, 2025 | 20.64 | 20.73 | 20.45 | 20.73 | 20.42 | 1.52% | 32,821 |
| Feb 24, 2025 | 20.41 | 20.50 | 20.32 | 20.42 | 20.12 | 0.15% | 21,686 |
| Feb 21, 2025 | 20.38 | 20.50 | 20.29 | 20.39 | 20.09 | 0.10% | 18,078 |
| Feb 20, 2025 | 20.48 | 20.50 | 20.29 | 20.37 | 20.07 | -0.29% | 18,473 |
| Feb 19, 2025 | 20.41 | 20.60 | 20.24 | 20.43 | 20.13 | -0.34% | 20,380 |
| Feb 18, 2025 | 20.59 | 20.63 | 20.43 | 20.50 | 20.19 | -0.63% | 19,607 |
| Feb 14, 2025 | 20.60 | 20.69 | 20.57 | 20.63 | 20.32 | 0.49% | 18,401 |
| Feb 13, 2025 | 20.43 | 20.56 | 20.41 | 20.53 | 20.22 | 0.88% | 13,171 |