The Allstate Corporation (ALL.PRI)
NYSE: ALL.PRI · Real-Time Price · USD · Preferred Stock
20.13
+0.05 (0.25%)
At close: Aug 11, 2025
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 20.15 | 20.21 | 20.04 | 20.13 | 20.13 | 0.25% | 17,931 |
| Aug 8, 2025 | 20.08 | 20.13 | 19.98 | 20.08 | 20.08 | 0.48% | 16,511 |
| Aug 7, 2025 | 20.12 | 20.17 | 19.97 | 19.99 | 19.99 | -0.42% | 28,391 |
| Aug 6, 2025 | 19.99 | 20.14 | 19.88 | 20.07 | 20.07 | 0.50% | 80,232 |
| Aug 5, 2025 | 19.92 | 20.20 | 19.90 | 19.97 | 19.97 | -0.15% | 11,262 |
| Aug 4, 2025 | 19.78 | 20.19 | 19.78 | 20.00 | 20.00 | 1.27% | 23,643 |
| Aug 1, 2025 | 19.63 | 19.94 | 19.55 | 19.75 | 19.75 | 0.15% | 16,055 |
| Jul 31, 2025 | 19.53 | 19.80 | 19.51 | 19.72 | 19.72 | 1.02% | 30,620 |
| Jul 30, 2025 | 19.44 | 19.62 | 19.44 | 19.52 | 19.52 | 0.10% | 17,618 |
| Jul 29, 2025 | 19.42 | 19.55 | 19.42 | 19.50 | 19.50 | 0.31% | 14,615 |
| Jul 28, 2025 | 19.45 | 19.45 | 19.36 | 19.44 | 19.44 | -0.05% | 16,118 |
| Jul 25, 2025 | 19.47 | 19.54 | 19.32 | 19.45 | 19.45 | 0.15% | 14,967 |
| Jul 24, 2025 | 19.30 | 19.53 | 18.86 | 19.42 | 19.42 | 0.10% | 14,435 |
| Jul 23, 2025 | 19.45 | 19.51 | 19.27 | 19.40 | 19.40 | -0.32% | 11,360 |
| Jul 22, 2025 | 19.56 | 19.59 | 19.40 | 19.46 | 19.46 | 0.01% | 5,674 |
| Jul 21, 2025 | 19.43 | 19.60 | 19.43 | 19.46 | 19.46 | 0.31% | 15,784 |
| Jul 18, 2025 | 19.41 | 19.47 | 19.38 | 19.40 | 19.40 | - | 6,898 |
| Jul 17, 2025 | 19.25 | 19.43 | 19.21 | 19.40 | 19.40 | 0.88% | 14,737 |
| Jul 16, 2025 | 19.40 | 19.43 | 19.19 | 19.23 | 19.23 | -0.41% | 13,945 |
| Jul 15, 2025 | 19.49 | 19.52 | 19.28 | 19.31 | 19.31 | -0.46% | 22,771 |
| Jul 14, 2025 | 19.54 | 19.65 | 19.36 | 19.40 | 19.40 | -0.61% | 33,647 |
| Jul 11, 2025 | 19.69 | 19.75 | 19.50 | 19.52 | 19.52 | -1.01% | 21,770 |
| Jul 10, 2025 | 19.56 | 19.74 | 19.56 | 19.72 | 19.72 | 0.36% | 28,852 |
| Jul 9, 2025 | 19.54 | 19.69 | 19.51 | 19.65 | 19.65 | 0.61% | 26,137 |
| Jul 8, 2025 | 19.36 | 19.57 | 19.36 | 19.53 | 19.53 | 0.62% | 18,034 |
| Jul 7, 2025 | 19.45 | 19.50 | 19.33 | 19.41 | 19.41 | -0.41% | 30,141 |
| Jul 3, 2025 | 19.27 | 19.49 | 19.27 | 19.49 | 19.49 | 0.68% | 12,021 |
| Jul 2, 2025 | 19.18 | 19.37 | 19.07 | 19.36 | 19.36 | 0.77% | 31,238 |
| Jul 1, 2025 | 19.08 | 19.27 | 19.05 | 19.21 | 19.21 | 0.79% | 31,627 |
| Jun 30, 2025 | 19.07 | 19.15 | 19.01 | 19.06 | 19.06 | -1.60% | 82,535 |
| Jun 27, 2025 | 19.46 | 19.53 | 19.29 | 19.37 | 19.07 | -0.41% | 33,889 |
| Jun 26, 2025 | 19.33 | 19.45 | 19.30 | 19.45 | 19.15 | 0.83% | 24,286 |
| Jun 25, 2025 | 19.28 | 19.33 | 19.22 | 19.29 | 18.99 | 0.08% | 62,408 |
| Jun 24, 2025 | 19.16 | 19.30 | 19.15 | 19.28 | 18.98 | 0.92% | 17,738 |
| Jun 23, 2025 | 19.06 | 19.14 | 19.03 | 19.10 | 18.81 | 0.21% | 24,891 |
| Jun 20, 2025 | 19.10 | 19.15 | 19.06 | 19.06 | 18.77 | 0.21% | 10,368 |
| Jun 18, 2025 | 19.05 | 19.10 | 19.02 | 19.02 | 18.73 | 0.05% | 18,622 |
| Jun 17, 2025 | 19.10 | 19.15 | 18.99 | 19.01 | 18.72 | -0.63% | 14,812 |
| Jun 16, 2025 | 19.16 | 19.36 | 19.09 | 19.13 | 18.84 | -0.16% | 67,375 |
| Jun 13, 2025 | 19.29 | 19.29 | 19.07 | 19.16 | 18.87 | -0.88% | 20,162 |
| Jun 12, 2025 | 19.41 | 19.45 | 19.27 | 19.33 | 19.03 | -0.26% | 10,947 |
| Jun 11, 2025 | 19.40 | 19.51 | 19.35 | 19.38 | 19.08 | -0.10% | 84,091 |
| Jun 10, 2025 | 19.35 | 19.41 | 19.31 | 19.40 | 19.10 | 0.26% | 16,588 |
| Jun 9, 2025 | 19.19 | 19.35 | 19.19 | 19.35 | 19.05 | 0.74% | 22,553 |
| Jun 6, 2025 | 19.25 | 19.36 | 19.16 | 19.21 | 18.91 | -0.58% | 32,907 |
| Jun 5, 2025 | 19.25 | 19.37 | 19.24 | 19.32 | 19.02 | 0.52% | 32,736 |
| Jun 4, 2025 | 19.15 | 19.25 | 19.15 | 19.22 | 18.93 | 0.42% | 20,499 |
| Jun 3, 2025 | 19.14 | 19.21 | 19.09 | 19.14 | 18.85 | 0.31% | 33,288 |
| Jun 2, 2025 | 18.95 | 19.13 | 18.89 | 19.08 | 18.79 | 0.58% | 24,437 |
| May 30, 2025 | 19.13 | 19.21 | 18.89 | 18.97 | 18.68 | -0.45% | 65,798 |