The Allstate Corporation (ALL.PRJ)
NYSE: ALL.PRJ · Real-Time Price · USD · Preferred Stock
26.45
+0.15 (0.58%)
At close: Apr 22, 2025
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 26.61 | 26.61 | 26.44 | 26.50 | 26.50 | -0.05% | 49,528 |
| Apr 25, 2025 | 26.55 | 26.69 | 26.49 | 26.51 | 26.51 | -0.11% | 28,685 |
| Apr 24, 2025 | 26.67 | 26.78 | 26.49 | 26.54 | 26.54 | -0.19% | 29,563 |
| Apr 23, 2025 | 26.61 | 26.77 | 26.52 | 26.59 | 26.59 | 0.52% | 24,283 |
| Apr 22, 2025 | 26.28 | 26.48 | 26.26 | 26.45 | 26.45 | 0.58% | 29,143 |
| Apr 21, 2025 | 26.25 | 26.34 | 26.20 | 26.30 | 26.30 | - | 20,383 |
| Apr 17, 2025 | 26.37 | 26.39 | 26.26 | 26.30 | 26.30 | - | 24,592 |
| Apr 16, 2025 | 26.19 | 26.37 | 26.14 | 26.30 | 26.30 | 0.65% | 47,915 |
| Apr 15, 2025 | 26.29 | 26.29 | 26.10 | 26.13 | 26.13 | -0.15% | 40,127 |
| Apr 14, 2025 | 26.15 | 26.30 | 26.06 | 26.17 | 26.17 | 0.13% | 27,839 |
| Apr 11, 2025 | 26.10 | 26.17 | 25.83 | 26.14 | 26.14 | 0.25% | 44,264 |
| Apr 10, 2025 | 26.35 | 26.38 | 26.05 | 26.07 | 26.07 | -1.14% | 65,739 |
| Apr 9, 2025 | 26.05 | 26.48 | 26.02 | 26.37 | 26.37 | 1.11% | 70,315 |
| Apr 8, 2025 | 26.16 | 26.29 | 25.97 | 26.08 | 26.08 | -0.08% | 74,076 |
| Apr 7, 2025 | 25.63 | 26.19 | 25.56 | 26.10 | 26.10 | -0.42% | 90,379 |
| Apr 4, 2025 | 26.19 | 26.21 | 25.92 | 26.21 | 26.21 | 0.04% | 72,634 |
| Apr 3, 2025 | 26.11 | 26.26 | 26.00 | 26.20 | 26.20 | -0.23% | 68,997 |
| Apr 2, 2025 | 26.25 | 26.40 | 26.21 | 26.26 | 26.26 | 0.23% | 48,097 |
| Apr 1, 2025 | 26.27 | 26.34 | 26.15 | 26.20 | 26.20 | 0.11% | 47,693 |
| Mar 31, 2025 | 26.37 | 26.39 | 26.11 | 26.17 | 26.17 | -2.46% | 257,163 |
| Mar 28, 2025 | 26.97 | 27.00 | 26.77 | 26.83 | 26.37 | -0.52% | 42,686 |
| Mar 27, 2025 | 27.07 | 27.12 | 26.91 | 26.97 | 26.51 | -0.22% | 28,253 |
| Mar 26, 2025 | 27.19 | 27.19 | 26.99 | 27.03 | 26.57 | -0.44% | 55,665 |
| Mar 25, 2025 | 27.15 | 27.15 | 27.00 | 27.15 | 26.68 | 0.28% | 39,801 |
| Mar 24, 2025 | 27.16 | 27.21 | 27.02 | 27.08 | 26.61 | -0.15% | 58,405 |
| Mar 21, 2025 | 27.15 | 27.27 | 27.06 | 27.12 | 26.65 | -0.13% | 58,132 |
| Mar 20, 2025 | 27.18 | 27.24 | 27.09 | 27.15 | 26.68 | 0.15% | 61,121 |
| Mar 19, 2025 | 27.13 | 27.22 | 27.02 | 27.11 | 26.64 | 0.04% | 60,219 |
| Mar 18, 2025 | 27.10 | 27.19 | 27.02 | 27.10 | 26.63 | 0.07% | 40,593 |
| Mar 17, 2025 | 27.14 | 27.15 | 27.03 | 27.08 | 26.62 | -0.04% | 31,909 |
| Mar 14, 2025 | 27.01 | 27.16 | 26.97 | 27.09 | 26.63 | 0.26% | 28,126 |
| Mar 13, 2025 | 26.98 | 27.09 | 26.93 | 27.02 | 26.56 | 0.20% | 21,179 |
| Mar 12, 2025 | 26.99 | 27.02 | 26.78 | 26.97 | 26.50 | 0.09% | 25,430 |
| Mar 11, 2025 | 26.89 | 26.95 | 26.81 | 26.94 | 26.48 | -0.19% | 23,546 |
| Mar 10, 2025 | 26.94 | 27.02 | 26.88 | 26.99 | 26.53 | -0.02% | 35,640 |
| Mar 7, 2025 | 27.05 | 27.13 | 26.92 | 27.00 | 26.53 | 0.09% | 23,784 |
| Mar 6, 2025 | 27.05 | 27.08 | 26.91 | 26.97 | 26.51 | -0.26% | 35,416 |
| Mar 5, 2025 | 27.05 | 27.20 | 26.99 | 27.04 | 26.58 | -0.18% | 50,883 |
| Mar 4, 2025 | 27.18 | 27.18 | 26.98 | 27.09 | 26.63 | -0.18% | 41,612 |
| Mar 3, 2025 | 27.29 | 27.32 | 27.14 | 27.14 | 26.67 | -0.22% | 31,922 |
| Feb 28, 2025 | 27.26 | 27.29 | 27.07 | 27.20 | 26.73 | 0.26% | 39,687 |
| Feb 27, 2025 | 27.33 | 27.33 | 27.11 | 27.13 | 26.66 | -0.70% | 27,853 |
| Feb 26, 2025 | 27.37 | 27.37 | 27.26 | 27.32 | 26.85 | 0.04% | 23,732 |
| Feb 25, 2025 | 27.19 | 27.41 | 27.13 | 27.31 | 26.84 | 0.66% | 48,250 |
| Feb 24, 2025 | 27.18 | 27.23 | 27.11 | 27.13 | 26.66 | 0.04% | 32,627 |
| Feb 21, 2025 | 27.05 | 27.26 | 26.97 | 27.12 | 26.65 | 0.48% | 55,176 |
| Feb 20, 2025 | 27.03 | 27.05 | 26.86 | 26.99 | 26.53 | 0.04% | 17,544 |
| Feb 19, 2025 | 26.91 | 26.99 | 26.83 | 26.98 | 26.52 | 0.22% | 21,889 |
| Feb 18, 2025 | 27.03 | 27.03 | 26.84 | 26.92 | 26.46 | -0.04% | 29,948 |
| Feb 14, 2025 | 26.88 | 27.07 | 26.77 | 26.93 | 26.47 | 0.69% | 17,922 |