Skip to main content
logo
The Allstate Corporation (ALL.PRI)
NYSE: ALL.PRI · Real-Time Price · USD · Preferred Stock
19.31
-0.09 (-0.46%)
At close: Jul 15, 2025

The Allstate Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202519.4919.5219.2819.3119.31-0.46%22,771
Jul 14, 202519.5419.6519.3619.4019.40-0.61%33,647
Jul 11, 202519.6919.7519.5019.5219.52-1.01%21,770
Jul 10, 202519.5619.7419.5619.7219.720.36%28,852
Jul 9, 202519.5419.6919.5119.6519.650.61%26,137
Jul 8, 202519.3619.5719.3619.5319.530.62%18,034
Jul 7, 202519.4519.5019.3319.4119.41-0.41%30,141
Jul 3, 202519.2719.4919.2719.4919.490.68%12,021
Jul 2, 202519.1819.3719.0719.3619.360.77%31,238
Jul 1, 202519.0819.2719.0519.2119.210.79%31,627
Jun 30, 202519.0719.1519.0119.0619.06-1.60%82,535
Jun 27, 202519.4619.5319.2919.3719.07-0.41%33,889
Jun 26, 202519.3319.4519.3019.4519.150.83%24,286
Jun 25, 202519.2819.3319.2219.2918.990.08%62,408
Jun 24, 202519.1619.3019.1519.2818.980.92%17,738
Jun 23, 202519.0619.1419.0319.1018.810.21%24,891
Jun 20, 202519.1019.1519.0619.0618.770.21%10,368
Jun 18, 202519.0519.1019.0219.0218.730.05%18,622
Jun 17, 202519.1019.1518.9919.0118.72-0.63%14,812
Jun 16, 202519.1619.3619.0919.1318.84-0.16%67,375
Jun 13, 202519.2919.2919.0719.1618.87-0.88%20,162
Jun 12, 202519.4119.4519.2719.3319.03-0.26%10,947
Jun 11, 202519.4019.5119.3519.3819.08-0.10%84,091
Jun 10, 202519.3519.4119.3119.4019.100.26%16,588
Jun 9, 202519.1919.3519.1919.3519.050.74%22,553
Jun 6, 202519.2519.3619.1619.2118.91-0.58%32,907
Jun 5, 202519.2519.3719.2419.3219.020.52%32,736
Jun 4, 202519.1519.2519.1519.2218.930.42%20,499
Jun 3, 202519.1419.2119.0919.1418.850.31%33,288
Jun 2, 202518.9519.1318.8919.0818.790.58%24,437
May 30, 202519.1319.2118.8918.9718.68-0.45%65,798
May 29, 202519.1719.1919.0519.0618.76-0.13%13,480
May 28, 202519.1619.1619.0119.0818.79-0.37%25,789
May 27, 202519.0519.1519.0119.1518.861.00%14,040
May 23, 202518.8318.9618.8118.9618.670.16%16,319
May 22, 202518.9619.1218.8518.9318.64-0.11%38,342
May 21, 202519.3519.3518.9518.9518.66-2.37%27,494
May 20, 202519.2919.4719.2419.4119.110.47%24,716
May 19, 202519.1019.3219.0419.3219.020.52%28,983
May 16, 202519.2519.2819.1519.2218.930.03%24,111
May 15, 202519.1019.3419.0519.2218.920.18%23,828
May 14, 202519.2419.3019.1619.1818.89-0.42%29,661
May 13, 202519.3019.3019.1919.2618.97-30,292
May 12, 202519.4019.4419.2519.2618.970.10%39,888
May 9, 202519.2819.2819.2419.2418.950.10%31,425
May 8, 202519.2819.3719.2219.2218.93-0.21%13,926
May 7, 202519.2619.3919.1819.2618.970.23%21,691
May 6, 202519.1919.2519.1019.2218.920.18%26,115
May 5, 202519.2619.2619.1019.1818.89-0.42%28,381
May 2, 202519.1519.3319.0619.2618.970.84%23,319