Skip to main content
logo
The Allstate Corporation (ALL.PRJ)
NYSE: ALL.PRJ · Real-Time Price · USD · Preferred Stock
25.62
+0.03 (0.12%)
At close: Apr 2, 2026

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202625.4725.6825.4725.6225.620.12%39,054
Apr 1, 202625.5025.7125.4525.5925.590.59%60,902
Mar 31, 202625.4925.6325.4025.4425.44-1.70%233,149
Mar 30, 202626.0726.1925.8825.8825.42-0.58%51,390
Mar 27, 202626.0126.1726.0126.0325.570.08%39,329
Mar 26, 202626.3426.3426.0126.0125.55-1.29%58,534
Mar 25, 202626.3426.4926.2826.3525.880.50%31,070
Mar 24, 202626.1226.3826.1026.2225.75-0.23%26,235
Mar 23, 202626.3126.4326.2026.2825.810.42%25,182
Mar 20, 202626.3626.3726.0626.1725.70-0.57%39,356
Mar 19, 202626.3226.3426.2226.3225.85-19,808
Mar 18, 202626.3126.4926.2226.3225.85-0.04%56,320
Mar 17, 202626.3626.4526.3126.3325.86-29,816
Mar 16, 202626.5526.5526.3226.3325.86-0.30%24,870
Mar 13, 202626.5526.5926.4126.4125.94-0.28%19,569
Mar 12, 202626.5326.5626.4626.4926.01-0.17%16,183
Mar 11, 202626.5926.6026.5226.5326.06-0.11%22,045
Mar 10, 202626.5326.7026.5226.5626.090.19%22,740
Mar 9, 202626.5126.6826.4526.5126.04-0.23%46,208
Mar 6, 202626.6226.6626.5426.5726.10-0.26%25,237
Mar 5, 202626.6926.6926.6426.6426.17-0.19%20,434
Mar 4, 202626.6726.7326.6026.6926.21-0.04%21,651
Mar 3, 202626.6726.7126.5726.7026.22-0.07%21,434
Mar 2, 202626.6326.7726.5626.7226.240.07%19,714
Feb 27, 202626.6426.7026.4626.7026.220.11%121,861
Feb 26, 202626.7026.7326.6026.6726.19-0.11%35,948
Feb 25, 202626.6426.7026.6026.7026.220.41%50,601
Feb 24, 202626.6726.6826.5626.5926.12-0.11%42,712
Feb 23, 202626.6826.6826.5526.6226.15-0.11%29,388
Feb 20, 202626.6426.7226.6026.6526.180.15%20,785
Feb 19, 202626.6426.7026.5026.6126.14-0.15%44,199
Feb 18, 202626.6826.7226.5126.6526.180.11%56,057
Feb 17, 202626.5726.7226.4826.6226.150.45%48,818
Feb 13, 202626.4926.5526.4526.5026.030.26%20,993
Feb 12, 202626.5326.6726.4126.4325.96-0.41%75,693
Feb 11, 202626.5426.6026.5426.5426.07-19,611
Feb 10, 202626.5626.6226.5126.5426.070.11%38,926
Feb 9, 202626.5526.5826.5026.5126.040.08%46,586
Feb 6, 202626.5726.6526.4726.4926.02-0.19%42,610
Feb 5, 202626.5626.6826.4926.5426.07-0.34%62,154
Feb 4, 202626.6926.7126.5826.6326.16-0.34%58,726
Feb 3, 202626.7526.7526.5326.7226.240.38%122,598
Feb 2, 202626.7126.8026.6226.6226.15-0.37%67,658
Jan 30, 202626.5526.7526.5026.7226.240.60%53,030
Jan 29, 202626.6426.6426.4926.5626.09-0.30%63,305
Jan 28, 202626.5226.6426.4826.6426.170.53%52,403
Jan 27, 202626.4526.5226.4226.5026.03-19,429
Jan 26, 202626.5226.5926.4826.5026.03-0.02%45,873
Jan 23, 202626.4326.5226.4026.5126.030.40%53,706
Jan 22, 202626.3826.4326.3326.4025.930.27%52,524