Skip to main content
logo
The Allstate Corporation (ALL.PRJ)
NYSE: ALL.PRJ · Real-Time Price · USD · Preferred Stock
26.41
+0.32 (1.23%)
At close: Jul 1, 2025

The Allstate Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202526.6026.8326.4126.7026.700.38%29,861
Jul 2, 202526.4126.6026.3226.6026.600.72%54,169
Jul 1, 202526.1426.4126.1026.4126.411.23%51,785
Jun 30, 202526.3326.3326.0526.0926.09-2.14%143,839
Jun 27, 202526.9027.0026.6626.6626.20-0.44%40,589
Jun 26, 202526.8526.9526.7626.7826.310.14%28,430
Jun 25, 202527.0327.0526.7026.7426.28-0.71%39,163
Jun 24, 202526.9927.0326.9126.9326.46-22,198
Jun 23, 202526.9526.9926.8426.9326.460.22%36,456
Jun 20, 202526.9427.0226.8026.8726.410.07%29,208
Jun 18, 202526.6926.8526.6526.8526.390.52%26,934
Jun 17, 202526.7026.7826.6526.7126.250.04%28,799
Jun 16, 202526.7226.7926.6126.7026.240.19%21,014
Jun 13, 202526.6226.7026.5126.6526.19-0.30%41,369
Jun 12, 202526.8226.8526.6526.7326.270.11%27,320
Jun 11, 202526.8426.8926.6026.7026.24-0.41%31,333
Jun 10, 202526.8026.8426.6526.8126.350.26%13,028
Jun 9, 202526.6026.7926.6026.7426.280.53%19,545
Jun 6, 202526.7526.7626.5826.6026.14-0.45%15,333
Jun 5, 202526.6826.8526.5326.7226.260.38%35,136
Jun 4, 202526.5226.6926.5226.6226.160.57%42,264
Jun 3, 202526.5426.6326.3826.4726.01-0.15%56,270
Jun 2, 202526.5526.5526.4026.5126.05-0.15%23,979
May 30, 202526.3326.6126.3126.5526.090.68%110,255
May 29, 202526.5526.6826.3726.3725.91-0.23%24,000
May 28, 202526.6826.6826.4326.4325.97-0.64%20,054
May 27, 202526.4926.6526.4126.6026.140.80%19,947
May 23, 202526.2926.4026.2426.3925.930.19%25,161
May 22, 202526.2426.3426.1426.3425.890.65%63,966
May 21, 202526.4826.5226.1526.1725.72-1.32%47,473
May 20, 202526.4426.8226.3526.5226.060.26%66,269
May 19, 202526.2226.4526.2226.4525.990.61%30,547
May 16, 202526.2826.3526.2226.2925.840.27%33,012
May 15, 202526.1626.3726.1626.2225.770.15%71,329
May 14, 202526.3326.3726.1826.1825.73-0.68%31,799
May 13, 202526.2326.5526.1626.3625.900.65%58,318
May 12, 202526.5026.6326.1426.1925.74-0.64%129,322
May 9, 202526.4226.4326.3326.3625.900.11%22,413
May 8, 202526.4626.4626.3126.3325.880.08%28,049
May 7, 202526.4426.6626.3026.3125.86-0.12%50,959
May 6, 202526.2226.4026.1926.3425.890.32%36,217
May 5, 202526.3026.3726.2426.2625.80-0.16%23,534
May 2, 202526.5426.5426.2926.3025.85-0.38%29,713
May 1, 202526.6926.6926.4026.4025.94-0.45%25,721
Apr 30, 202526.5826.6526.4626.5226.06-0.23%81,611
Apr 29, 202526.6026.6526.5126.5826.120.32%36,036
Apr 28, 202526.6126.6126.4426.5026.04-0.05%49,528
Apr 25, 202526.5526.6926.4926.5126.05-0.11%28,685
Apr 24, 202526.6726.7826.4926.5426.08-0.19%29,563
Apr 23, 202526.6126.7726.5226.5926.130.52%24,283