Skip to main content
The Allstate Corporation (ALL.PRJ)
NYSE: ALL.PRJ · Real-Time Price · USD · Preferred Stock
26.45
+0.16 (0.61%)
At close: May 19, 2025

The Allstate Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202526.4426.8226.3526.5226.520.26%66,269
May 19, 202526.2226.4526.2226.4526.450.61%30,547
May 16, 202526.2826.3526.2226.2926.290.27%33,012
May 15, 202526.1626.3726.1626.2226.220.15%71,329
May 14, 202526.3326.3726.1826.1826.18-0.68%31,799
May 13, 202526.2326.5526.1626.3626.360.65%58,318
May 12, 202526.5026.6326.1426.1926.19-0.64%129,322
May 9, 202526.4226.4326.3326.3626.360.11%22,413
May 8, 202526.4626.4626.3126.3326.330.08%28,049
May 7, 202526.4426.6626.3026.3126.31-0.12%50,959
May 6, 202526.2226.4026.1926.3426.340.32%36,217
May 5, 202526.3026.3726.2426.2626.26-0.16%23,534
May 2, 202526.5426.5426.2926.3026.30-0.38%29,713
May 1, 202526.6926.6926.4026.4026.40-0.45%25,721
Apr 30, 202526.5826.6526.4626.5226.52-0.23%81,611
Apr 29, 202526.6026.6526.5126.5826.580.32%36,036
Apr 28, 202526.6126.6126.4426.5026.50-0.05%49,528
Apr 25, 202526.5526.6926.4926.5126.51-0.11%28,685
Apr 24, 202526.6726.7826.4926.5426.54-0.19%29,563
Apr 23, 202526.6126.7726.5226.5926.590.52%24,283
Apr 22, 202526.2826.4826.2626.4526.450.58%29,143
Apr 21, 202526.2526.3426.2026.3026.30-20,383
Apr 17, 202526.3726.3926.2626.3026.30-24,592
Apr 16, 202526.1926.3726.1426.3026.300.65%47,915
Apr 15, 202526.2926.2926.1026.1326.13-0.15%40,127
Apr 14, 202526.1526.3026.0626.1726.170.13%27,839
Apr 11, 202526.1026.1725.8326.1426.140.25%44,264
Apr 10, 202526.3526.3826.0526.0726.07-1.14%65,739
Apr 9, 202526.0526.4826.0226.3726.371.11%70,315
Apr 8, 202526.1626.2925.9726.0826.08-0.08%74,076
Apr 7, 202525.6326.1925.5626.1026.10-0.42%90,379
Apr 4, 202526.1926.2125.9226.2126.210.04%72,634
Apr 3, 202526.1126.2626.0026.2026.20-0.23%68,997
Apr 2, 202526.2526.4026.2126.2626.260.23%48,097
Apr 1, 202526.2726.3426.1526.2026.200.11%47,693
Mar 31, 202526.3726.3926.1126.1726.17-2.46%257,163
Mar 28, 202526.9727.0026.7726.8326.37-0.52%42,686
Mar 27, 202527.0727.1226.9126.9726.51-0.22%28,253
Mar 26, 202527.1927.1926.9927.0326.57-0.44%55,665
Mar 25, 202527.1527.1527.0027.1526.680.28%39,801
Mar 24, 202527.1627.2127.0227.0826.61-0.15%58,405
Mar 21, 202527.1527.2727.0627.1226.65-0.13%58,132
Mar 20, 202527.1827.2427.0927.1526.680.15%61,121
Mar 19, 202527.1327.2227.0227.1126.640.04%60,219
Mar 18, 202527.1027.1927.0227.1026.630.07%40,593
Mar 17, 202527.1427.1527.0327.0826.62-0.04%31,909
Mar 14, 202527.0127.1626.9727.0926.630.26%28,126
Mar 13, 202526.9827.0926.9327.0226.560.20%21,179
Mar 12, 202526.9927.0226.7826.9726.500.09%25,430
Mar 11, 202526.8926.9526.8126.9426.48-0.19%23,546