Dark

ALL/PH
The Allstate Corporation
stock NYSE Preferred Stock

At Close

May 15, 2025 3:56:30 PM EDT

20.74USD+0.974%(+0.20)84,987

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-20.54)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-15	20.74	20.7400	20.7400	20.7400	+0.974%	84,987	0.000%
2025-05-14	20.70	20.8300	20.5400	20.5400	-1.060%	74,025	+0.974%
2025-05-13	20.66	20.8100	20.5336	20.7600	+0.875%	76,642	-0.096%
2025-05-12	20.78	20.8800	20.5700	20.5800	-0.209%	94,373	+0.777%
2025-05-09	20.57	20.6700	20.5400	20.6232	+0.307%	50,542	+0.566%
2025-05-08	20.69	20.7300	20.5215	20.5600	-0.243%	67,924	+0.875%
2025-05-07	20.52	20.6200	20.4550	20.6100	+0.733%	79,296	+0.631%
2025-05-06	20.37	20.5300	20.2800	20.4600	+0.491%	45,001	+1.369%
2025-05-05	20.57	20.6137	20.3500	20.3600	-1.069%	74,353	+1.866%
2025-05-02	20.54	20.6700	20.4700	20.5800	+0.537%	92,660	+0.777%
2025-05-01	20.76	20.9299	20.2800	20.4700	-1.254%	122,277	+1.319%
2025-04-30	20.89	20.9150	20.6820	20.7300	-1.003%	65,093	+0.048%
2025-04-29	21.00	21.0700	20.8500	20.9400	-0.262%	65,250	-0.955%
2025-04-28	20.96	21.0500	20.8100	20.9950	+0.407%	59,863	-1.215%
2025-04-25	21.01	21.0300	20.8000	20.9100	-0.191%	43,927	-0.813%
2025-04-24	20.89	21.0700	20.8200	20.9500	+0.770%	77,644	-1.002%
2025-04-23	20.83	21.0720	20.7900	20.7900	+0.774%	44,813	-0.241%
2025-04-22	20.53	20.7200	20.5271	20.6304	+0.636%	112,595	+0.531%
2025-04-21	20.50	20.5599	20.2334	20.5000	-0.049%	60,650	+1.171%
2025-04-17	20.50	20.5999	20.3515	20.5100	+0.539%	62,523	+1.121%
2025-04-16	20.19	20.5000	20.1500	20.4000	+0.539%	60,556	+1.667%
2025-04-15	20.37	20.3700	20.2000	20.2906	+0.300%	177,026	+2.215%
2025-04-14	20.14	20.3300	20.1001	20.2300	+0.697%	91,867	+2.521%
2025-04-11	20.00	20.1600	19.6800	20.0900	-0.149%	159,120	+3.235%
2025-04-10	20.41	20.6111	20.1000	20.1200	-1.806%	95,881	+3.082%
2025-04-09	20.11	20.6500	20.0101	20.4900	+1.036%	76,480	+1.220%
2025-04-08	20.44	20.6022	20.2335	20.2800	-0.295%	103,347	+2.268%
2025-04-07	19.39	20.8700	19.3700	20.3400	-1.453%	164,176	+1.967%
2025-04-04	20.51	20.8000	20.3000	20.6400	-0.145%	132,828	+0.484%
2025-04-03	20.52	20.8300	20.5200	20.6700	-1.384%	85,301	+0.339%
2025-04-02	20.92	21.0799	20.9000	20.9600	+0.096%	76,402	-1.050%
2025-04-01	21.04	21.2050	20.8700	20.9400	-0.286%	55,937	-0.955%
2025-03-31	21.24	21.3000	20.9600	21.0000	-2.597%	414,781	-1.238%
2025-03-28	21.85	21.8500	21.5500	21.5600	-1.192%	80,807	-3.803%
2025-03-27	21.92	21.9679	21.7000	21.8200	-0.502%	65,987	-4.950%
2025-03-26	22.04	22.1100	21.8800	21.9300	-0.949%	104,461	-5.426%
2025-03-25	22.06	22.1400	22.0100	22.1400	+0.363%	73,915	-6.323%
2025-03-24	22.22	22.2300	22.0500	22.0600	-0.271%	80,797	-5.984%
2025-03-21	22.08	22.1600	22.0400	22.1200	+0.090%	48,663	-6.239%
2025-03-20	22.18	22.3089	22.0500	22.1000	-0.406%	56,622	-6.154%
2025-03-19	22.15	22.3100	22.1500	22.1900	0.000%	47,675	-6.534%
2025-03-18	22.22	22.2251	22.0500	22.1900	-0.045%	53,783	-6.534%
2025-03-17	22.18	22.3500	22.1500	22.2000	+0.271%	35,796	-6.577%
2025-03-14	21.97	22.1700	21.9500	22.1400	+0.454%	101,574	-6.323%
2025-03-13	22.03	22.1200	21.8800	22.0400	+0.182%	43,227	-5.898%
2025-03-12	21.75	22.1500	21.5900	22.0000	+1.243%	123,993	-5.727%
2025-03-11	21.60	21.7700	21.4500	21.7300	+0.602%	213,868	-4.556%
2025-03-10	21.60	21.6787	21.4200	21.6000	-0.371%	123,084	-3.981%
2025-03-07	21.80	21.8499	21.5500	21.6804	-0.367%	82,359	-4.338%
2025-03-06	21.83	21.8700	21.7001	21.7602	-0.684%	93,866	-4.688%
2025-03-05	22.04	22.1300	21.9000	21.9100	-0.635%	38,879	-5.340%
2025-03-04	22.30	22.3000	22.0200	22.0500	-1.121%	69,144	-5.941%
2025-03-03	22.17	22.4400	22.1628	22.3000	+0.586%	69,709	-6.996%
2025-02-28	22.25	22.3000	22.1100	22.1700	+0.136%	89,544	-6.450%
2025-02-27	22.16	22.2693	22.1200	22.1400	-0.045%	67,720	-6.323%
2025-02-26	22.31	22.3600	22.1400	22.1500	-0.539%	75,057	-6.366%
2025-02-25	22.15	22.3300	22.1000	22.2700	+1.181%	53,106	-6.870%
2025-02-24	21.96	22.1399	21.9600	22.0100	-0.091%	46,322	-5.770%
2025-02-21	22.05	22.1600	21.9600	22.0300	+0.182%	35,866	-5.856%
2025-02-20	22.07	22.0999	21.9400	21.9900	-0.249%	51,771	-5.684%
2025-02-19	22.09	22.2699	21.9200	22.0450	-0.474%	78,126	-5.920%
2025-02-18	22.25	22.4000	22.1200	22.1500	-0.762%	37,659	-6.366%
2025-02-14	22.32	22.4000	22.2600	22.3200	+0.541%	56,340	-7.079%
2025-02-13	22.21	22.3700	22.0100	22.2000	+0.680%	65,429	-6.577%
2025-02-12	21.95	22.0900	21.7027	22.0500	-0.271%	68,762	-5.941%
2025-02-11	22.13	22.2300	22.0700	22.1100	-0.181%	42,811	-6.196%
2025-02-10	22.14	22.2400	22.0695	22.1500	+0.136%	51,560	-6.366%
2025-02-07	22.18	22.2766	22.0000	22.1200	-0.405%	51,163	-6.239%
2025-02-06	22.33	22.4100	22.1500	22.2100	-0.404%	49,379	-6.619%
2025-02-05	22.30	22.4100	22.2300	22.3000	+0.541%	73,592	-6.996%
2025-02-04	22.09	22.2500	22.0900	22.1800	+0.135%	70,370	-6.492%
2025-02-03	22.27	22.4887	22.1400	22.1500	-1.160%	72,684	-6.366%
2025-01-31	22.69	23.2700	22.4100	22.4100	-1.451%	95,737	-7.452%
2025-01-30	22.69	23.0000	22.4700	22.7400	+0.977%	56,011	-8.795%
2025-01-29	22.77	22.8300	22.4500	22.5200	-0.705%	84,545	-7.904%
2025-01-28	22.75	22.9234	22.5575	22.6800	-0.351%	72,925	-8.554%
2025-01-27	22.48	22.9200	22.4419	22.7600	+1.111%	119,356	-8.875%
2025-01-24	22.41	22.6400	22.4100	22.5100	+0.446%	67,804	-7.863%
2025-01-23	22.26	22.5700	22.2200	22.4100	0.000%	95,670	-7.452%
2025-01-22	22.53	22.5700	22.3583	22.4100	-0.488%	68,297	-7.452%
2025-01-21	22.36	22.5800	22.2700	22.5200	+1.032%	93,317	-7.904%
2025-01-17	22.10	22.2900	21.9500	22.2900	+1.642%	157,081	-6.954%
2025-01-16	21.63	22.3900	21.6000	21.9300	+1.434%	201,958	-5.426%
2025-01-15	21.43	21.6700	21.0004	21.6200	+3.297%	114,619	-4.070%
2025-01-14	20.93	21.1200	20.8300	20.9300	+0.287%	144,013	-0.908%
2025-01-13	21.13	21.1600	20.7900	20.8700	-1.603%	128,705	-0.623%
2025-01-10	21.65	21.7500	21.1800	21.2100	-3.591%	208,262	-2.216%
2025-01-08	22.07	22.1800	21.8900	22.0000	-0.901%	116,774	-5.727%
2025-01-07	22.58	22.6000	22.0800	22.2000	-1.683%	79,157	-6.577%
2025-01-06	22.54	22.8000	22.4400	22.5800	-0.265%	67,960	-8.149%
2025-01-03	22.46	22.7900	22.4600	22.6400	+0.936%	204,707	-8.392%
2025-01-02	21.92	22.5200	21.7600	22.4300	+2.514%	192,877	-7.535%
2024-12-31	21.56	21.8800	21.5600	21.8800	0.000%	631,926	-5.210%
2024-12-30	21.73	21.9100	21.6500	21.8800	+0.413%	187,864	-5.210%
2024-12-27	21.86	21.9433	21.7800	21.7900	-0.502%	135,805	-4.819%
2024-12-26	21.76	21.9600	21.7600	21.9000	-0.273%	107,871	-5.297%
2024-12-24	21.79	21.9899	21.6500	21.9600	+0.412%	117,857	-5.556%
2024-12-23	21.98	22.2666	21.8700	21.8700	-0.500%	116,932	-5.167%
2024-12-20	22.11	22.2700	21.9200	21.9800	-0.182%	115,400	-5.641%
2024-12-19	21.94	22.1750	21.6700	22.0200	-0.136%	198,030	-5.813%
2024-12-18	22.32	22.4600	21.9900	22.0500	-1.386%	173,891	-5.941%
2024-12-17	22.22	22.3900	22.1800	22.3600	+0.630%	150,465	-7.245%
2024-12-16	22.05	22.3800	21.9500	22.2200	+0.862%	293,608	-6.661%
2024-12-13	22.46	22.4600	22.0210	22.0300	-2.002%	139,298	-5.856%
2024-12-12	22.38	22.5100	22.2900	22.4800	+0.268%	234,008	-7.740%
2024-12-11	22.31	22.5193	22.2800	22.4200	+0.764%	344,453	-7.493%
2024-12-10	22.05	22.2700	21.9300	22.2500	+0.724%	159,420	-6.787%
2024-12-09	22.29	22.3110	22.0200	22.0900	-0.986%	140,065	-6.111%
2024-12-06	22.41	22.4800	22.2200	22.3100	-0.090%	111,969	-7.037%
2024-12-05	22.30	22.4599	22.3000	22.3300	0.000%	114,023	-7.120%
2024-12-04	22.30	22.4499	22.1720	22.3300	+0.179%	135,745	-7.120%
2024-12-03	22.40	22.4999	22.1700	22.2900	-0.491%	173,077	-6.954%
2024-12-02	22.78	22.7800	22.2350	22.4000	-1.668%	109,411	-7.411%
2024-11-29	22.59	22.8000	22.3700	22.7800	+1.560%	136,286	-8.955%
2024-11-27	22.45	22.6000	22.2905	22.4300	-0.045%	53,640	-7.535%
2024-11-26	22.53	22.5300	22.2500	22.4400	-0.708%	81,657	-7.576%
2024-11-25	22.69	22.7174	22.4500	22.6000	+0.534%	127,451	-8.230%
2024-11-22	22.42	22.5100	22.3400	22.4800	+0.492%	83,706	-7.740%
2024-11-21	22.23	22.4000	22.1772	22.3700	+0.948%	86,693	-7.287%
2024-11-20	22.17	22.2800	22.0105	22.1600	-0.449%	66,257	-6.408%
2024-11-19	22.44	22.5200	22.1800	22.2600	-0.802%	122,548	-6.828%
2024-11-18	22.44	22.6000	22.4000	22.4400	-0.267%	95,188	-7.576%
2024-11-15	22.46	22.5300	22.3400	22.5000	-0.310%	65,752	-7.822%
2024-11-14	22.75	22.7500	22.5200	22.5700	-0.221%	93,104	-8.108%
2024-11-13	22.80	22.8900	22.5800	22.6200	-0.309%	144,678	-8.311%
2024-11-12	22.89	23.0000	22.5700	22.6900	-1.219%	133,316	-8.594%
2024-11-11	23.31	23.3100	22.8600	22.9700	-1.332%	78,752	-9.708%
2024-11-08	22.95	23.2900	22.9450	23.2800	+1.659%	99,157	-10.911%
2024-11-07	22.77	22.9599	22.7200	22.9000	+0.792%	88,176	-9.432%
2024-11-06	22.78	22.9900	22.6600	22.7200	-1.688%	105,477	-8.715%
2024-11-05	22.86	23.2000	22.8300	23.1100	+0.829%	82,688	-10.255%
2024-11-04	22.72	22.9400	22.6400	22.9200	+1.326%	128,024	-9.511%
2024-11-01	22.84	22.9483	22.5900	22.6200	-0.659%	118,919	-8.311%
2024-10-31	23.01	23.2000	22.7200	22.7700	-1.043%	454,219	-8.915%
2024-10-30	23.34	23.5081	22.9200	23.0100	-1.075%	144,347	-9.865%
2024-10-29	23.54	23.6500	23.1300	23.2600	-2.022%	166,689	-10.834%
2024-10-28	23.83	23.9000	23.5400	23.7400	-0.042%	76,363	-12.637%
2024-10-25	23.93	23.9884	23.6000	23.7500	-0.419%	58,243	-12.674%
2024-10-24	23.42	23.8700	23.1900	23.8500	+1.836%	199,633	-13.040%
2024-10-23	23.70	23.7500	23.4000	23.4200	-1.514%	128,767	-11.443%
2024-10-22	23.89	23.9900	23.6100	23.7800	-0.294%	116,462	-12.784%
2024-10-21	24.22	24.2404	23.7400	23.8500	-1.852%	211,599	-13.040%
2024-10-18	24.41	24.5225	24.3000	24.3000	-0.491%	49,644	-14.650%
2024-10-17	24.55	24.6100	24.4000	24.4200	-0.933%	57,978	-15.070%
2024-10-16	24.67	24.8500	24.5200	24.6500	-0.122%	115,099	-15.862%
2024-10-15	24.70	24.8402	24.6157	24.6800	+0.489%	87,620	-15.964%
2024-10-14	24.49	24.6696	24.3500	24.5600	0.000%	60,531	-15.554%
2024-10-11	24.15	24.5600	24.1453	24.5600	+1.446%	67,976	-15.554%
2024-10-10	24.16	24.3500	24.1399	24.2100	-0.041%	54,130	-14.333%
2024-10-09	24.28	24.4400	24.2200	24.2200	-0.329%	53,791	-14.368%
2024-10-08	24.18	24.3800	24.1100	24.3000	+0.496%	53,217	-14.650%
2024-10-07	24.33	24.3800	24.0500	24.1800	-0.902%	82,459	-14.227%
2024-10-04	24.68	24.6800	24.3700	24.4000	-1.494%	92,958	-15.000%
2024-10-03	24.68	24.8700	24.6000	24.7700	+0.040%	89,418	-16.270%
2024-10-02	24.58	24.7600	24.5400	24.7600	+0.284%	107,288	-16.236%
2024-10-01	24.55	24.7700	24.3901	24.6900	+0.407%	110,095	-15.998%
2024-09-30	24.45	24.6300	24.0200	24.5900	-0.486%	390,640	-15.657%
2024-09-27	24.89	24.9700	24.7100	24.7100	-0.643%	97,640	-16.066%
2024-09-26	24.77	24.9400	24.6800	24.8700	+0.201%	119,335	-16.606%
2024-09-25	24.77	24.9050	24.6925	24.8200	+0.323%	124,691	-16.438%
2024-09-24	24.61	24.7800	24.3900	24.7400	+0.528%	75,256	-16.168%
2024-09-23	24.59	24.7000	24.5060	24.6100	-0.081%	104,415	-15.725%
2024-09-20	24.73	24.8300	24.6000	24.6300	-0.685%	120,817	-15.794%
2024-09-19	24.70	24.9000	24.6700	24.8000	+0.690%	68,729	-16.371%
2024-09-18	24.58	24.8000	24.3900	24.6300	+0.326%	93,831	-15.794%
2024-09-17	24.42	24.6300	24.2700	24.5500	+0.450%	63,254	-15.519%
2024-09-16	24.35	24.4400	24.1901	24.4400	+0.041%	128,383	-15.139%
2024-09-13	24.41	24.4499	24.1900	24.4300	+0.535%	112,496	-15.104%
2024-09-12	24.25	24.3500	24.2000	24.3000	+0.330%	78,437	-14.650%
2024-09-11	24.09	24.2500	24.0100	24.2200	+0.415%	65,684	-14.368%
2024-09-10	24.03	24.2200	23.8800	24.1200	+0.542%	94,472	-14.013%
2024-09-09	23.78	24.0000	23.7400	23.9900	+1.011%	78,031	-13.547%
2024-09-06	23.91	24.0000	23.6300	23.7500	-0.628%	97,470	-12.674%
2024-09-05	23.75	23.9900	23.7500	23.9000	+0.547%	127,494	-13.222%
2024-09-04	23.44	23.8571	23.4380	23.7700	+1.451%	93,991	-12.747%
2024-09-03	23.43	23.4900	23.3400	23.4300	0.000%	37,676	-11.481%
2024-08-30	23.31	23.4400	23.1300	23.4300	+0.688%	202,452	-11.481%
2024-08-29	23.28	23.4300	23.2600	23.2700	+0.172%	76,869	-10.872%
2024-08-28	23.16	23.2400	23.1400	23.2300	+0.563%	35,927	-10.719%
2024-08-27	23.05	23.2300	23.0500	23.1000	-0.130%	118,493	-10.216%
2024-08-26	23.15	23.3600	23.0500	23.1300	-0.086%	115,100	-10.333%
2024-08-23	23.23	23.3600	23.1300	23.1500	+0.043%	90,888	-10.410%
2024-08-22	23.06	23.2300	23.0178	23.1400	+0.173%	83,174	-10.372%
2024-08-21	22.93	23.1600	22.8500	23.1000	+1.050%	111,371	-10.216%
2024-08-20	22.74	22.9000	22.7400	22.8600	+0.307%	67,921	-9.274%
2024-08-19	22.59	22.8500	22.5900	22.7900	+0.485%	49,689	-8.995%
2024-08-16	22.60	22.7000	22.5300	22.6800	+0.755%	48,188	-8.554%
2024-08-15	22.52	22.6299	22.3600	22.5100	-0.310%	71,864	-7.863%
2024-08-14	22.32	22.5800	22.1801	22.5800	+1.029%	84,198	-8.149%
2024-08-13	22.26	22.3500	22.2001	22.3500	+0.812%	52,731	-7.204%
2024-08-12	22.16	22.2100	22.1000	22.1700	-0.315%	67,991	-6.450%
2024-08-09	22.23	22.2700	22.0900	22.2400	+0.090%	44,238	-6.745%
2024-08-08	22.04	22.2900	22.0400	22.2200	+0.817%	100,058	-6.661%
2024-08-07	22.02	22.1878	21.9800	22.0400	+0.045%	69,902	-5.898%
2024-08-06	21.73	22.1599	21.7300	22.0300	+1.148%	74,390	-5.856%
2024-08-05	21.81	21.9700	21.3800	21.7800	-1.448%	69,664	-4.775%
2024-08-02	21.93	22.1000	21.8100	22.1000	+0.272%	70,451	-6.154%
2024-08-01	21.73	22.1400	21.7300	22.0400	+1.707%	126,204	-5.898%
2024-07-31	21.88	21.9999	21.6700	21.6700	-1.186%	164,698	-4.292%
2024-07-30	21.80	21.9300	21.7100	21.9300	+0.504%	56,763	-5.426%
2024-07-29	22.04	22.0400	21.6900	21.8200	-0.456%	59,156	-4.950%
2024-07-26	22.04	22.0400	21.8300	21.9200	+0.091%	29,669	-5.383%
2024-07-25	21.84	22.1500	21.7700	21.9000	+0.275%	56,723	-5.297%
2024-07-24	22.10	22.1600	21.8000	21.8400	-1.488%	75,556	-5.037%
2024-07-23	22.25	22.3500	22.1000	22.1700	-0.135%	46,871	-6.450%
2024-07-22	22.30	22.3600	22.1600	22.2000	-0.135%	97,243	-6.577%
2024-07-19	22.20	22.3600	22.1700	22.2300	-0.090%	84,737	-6.703%
2024-07-18	22.35	22.4400	22.1650	22.2500	-0.643%	84,294	-6.787%
2024-07-17	22.45	22.4700	22.3073	22.3940	-0.249%	41,584	-7.386%
2024-07-16	22.39	22.5200	22.3500	22.4499	-0.000%	48,572	-7.617%
2024-07-15	22.58	22.6000	22.3300	22.4500	-0.089%	95,671	-7.617%
2024-07-12	22.33	22.5800	22.2700	22.4700	+0.627%	57,540	-7.699%
2024-07-11	22.08	22.3600	21.9583	22.3300	+1.500%	56,107	-7.120%
2024-07-10	21.73	22.0200	21.6700	22.0000	+1.429%	86,560	-5.727%
2024-07-09	21.86	21.9200	21.6899	21.6900	-1.049%	84,787	-4.380%
2024-07-08	22.04	22.1400	21.8900	21.9200	-0.635%	54,804	-5.383%
2024-07-05	22.14	22.1500	22.0001	22.0600	-0.181%	40,206	-5.984%
2024-07-03	21.90	22.1200	21.6500	22.1000	+1.052%	30,102	-6.154%
2024-07-02	21.63	21.8800	21.6200	21.8700	+1.344%	70,434	-5.167%
2024-07-01	21.78	21.9000	21.5300	21.5800	-1.190%	107,096	-3.892%
2024-06-28	22.24	22.2550	21.7600	21.8400	-2.847%	86,328	-5.037%
2024-06-27	22.70	22.7700	22.3150	22.4800	-1.274%	64,011	-7.740%
2024-06-26	22.70	22.7800	22.6000	22.7700	0.000%	88,257	-8.915%
2024-06-25	22.58	22.7800	22.5200	22.7700	+1.290%	60,303	-8.915%
2024-06-24	22.39	22.6099	22.3900	22.4800	+0.045%	44,063	-7.740%
2024-06-21	22.35	22.5150	22.3200	22.4700	+0.223%	36,875	-7.699%
2024-06-20	22.33	22.5200	22.3101	22.4200	0.000%	78,128	-7.493%
2024-06-18	22.24	22.4800	22.2400	22.4200	+0.855%	74,415	-7.493%
2024-06-17	22.29	22.3200	22.0906	22.2300	-0.670%	73,821	-6.703%
2024-06-14	22.31	22.4300	22.3000	22.3800	-0.223%	52,657	-7.328%
2024-06-13	22.44	22.4500	22.1100	22.4300	+0.179%	50,893	-7.535%
2024-06-12	22.22	22.5200	22.2200	22.3900	+1.496%	78,514	-7.369%
2024-06-11	22.06	22.0700	21.8000	22.0600	+0.136%	78,365	-5.984%
2024-06-10	22.05	22.2500	21.9200	22.0300	-0.631%	48,347	-5.856%
2024-06-07	22.20	22.2900	22.0294	22.1700	-0.628%	30,488	-6.450%
2024-06-06	22.04	22.4000	22.0400	22.3100	+1.087%	62,416	-7.037%
2024-06-05	22.18	22.2299	22.0000	22.0700	-0.496%	39,163	-6.026%
2024-06-04	21.97	22.2700	21.9700	22.1800	+1.140%	46,290	-6.492%
2024-06-03	22.15	22.2188	21.9100	21.9300	-0.634%	63,173	-5.426%
2024-05-31	21.91	22.2100	21.8000	22.0700	+0.822%	118,213	-6.026%
2024-05-30	21.60	21.9500	21.5700	21.8900	+1.578%	55,194	-5.254%
2024-05-29	21.61	21.7800	21.3900	21.5500	-1.147%	87,451	-3.759%
2024-05-28	21.89	21.9890	21.7000	21.8000	-0.137%	46,311	-4.862%
2024-05-24	21.77	21.9279	21.6800	21.8300	+0.414%	143,272	-4.993%
2024-05-23	22.41	22.4800	21.6900	21.7400	-2.555%	251,567	-4.600%
2024-05-22	22.26	22.4100	22.1500	22.3100	-0.090%	133,563	-7.037%
2024-05-21	22.76	22.7600	22.3200	22.3300	-1.326%	53,883	-7.120%
2024-05-20	22.30	22.6700	22.1201	22.6300	+1.298%	76,798	-8.352%
2024-05-17	22.27	22.3500	22.0200	22.3400	-0.045%	72,962	-7.162%
2024-05-16	22.31	22.3500	22.1200	22.3500	+0.543%	63,169	-7.204%
2024-05-15	22.22	22.3496	22.1000	22.2294	+1.089%	72,206	-6.700%
2024-05-14	22.24	22.2700	21.9900	21.9900	-0.767%	56,096	-5.684%
2024-05-13	22.08	22.2200	22.0300	22.1600	+0.544%	32,656	-6.408%
2024-05-10	21.83	22.1300	21.7992	22.0400	+0.870%	77,062	-5.898%
2024-05-09	21.94	22.0800	21.8000	21.8500	-0.546%	48,221	-5.080%
2024-05-08	21.97	22.1765	21.8300	21.9700	-0.678%	172,783	-5.599%
2024-05-07	22.34	22.3935	22.0200	22.1200	-0.718%	63,695	-6.239%
2024-05-06	22.13	22.3100	22.1242	22.2800	+0.723%	62,142	-6.912%
2024-05-03	22.02	22.2499	22.0200	22.1200	+1.189%	72,821	-6.239%
2024-05-02	21.64	21.8799	21.6400	21.8600	+1.063%	44,106	-5.124%
2024-05-01	21.49	21.8399	21.4600	21.6300	+0.886%	103,315	-4.115%
2024-04-30	21.86	21.9975	21.3800	21.4400	-2.368%	122,668	-3.265%
2024-04-29	21.83	21.9650	21.7800	21.9600	+0.826%	64,752	-5.556%
2024-04-26	22.02	22.1121	21.7800	21.7800	-0.955%	60,696	-4.775%
2024-04-25	21.99	22.0750	21.6500	21.9900	-1.035%	46,562	-5.684%
2024-04-24	22.22	22.3584	21.9100	22.2200	-0.045%	60,045	-6.661%
2024-04-23	21.90	22.2400	21.8682	22.2300	+1.333%	61,480	-6.703%
2024-04-22	21.78	21.9500	21.7363	21.9376	+0.816%	38,680	-5.459%
2024-04-19	21.72	21.9200	21.7000	21.7600	+0.415%	80,145	-4.688%
2024-04-18	21.78	21.8600	21.6632	21.6700	-0.184%	77,917	-4.292%
2024-04-17	21.67	21.9100	21.5600	21.7100	+0.602%	82,449	-4.468%
2024-04-16	21.06	21.6100	20.9487	21.5800	+1.125%	129,944	-3.892%
2024-04-15	21.69	21.8199	21.2700	21.3400	-1.704%	128,830	-2.812%
2024-04-12	21.90	21.9500	21.7100	21.7100	-0.686%	58,800	-4.468%
2024-04-11	22.14	22.1900	21.6900	21.8600	-0.682%	70,630	-5.124%
2024-04-10	22.36	22.3800	21.9500	22.0100	-2.438%	98,082	-5.770%
2024-04-09	22.55	22.5800	22.4277	22.5600	+0.267%	59,938	-8.067%
2024-04-08	22.55	22.5800	22.3900	22.5000	-0.044%	47,904	-7.822%
2024-04-05	22.42	22.6000	22.3700	22.5100	-0.089%	42,417	-7.863%
2024-04-04	22.48	22.6098	22.3300	22.5300	+0.670%	110,784	-7.945%
2024-04-03	22.11	22.3900	22.0900	22.3800	+0.584%	183,301	-7.328%
2024-04-02	22.28	22.4185	22.0100	22.2500	-0.802%	81,193	-6.787%
2024-04-01	22.50	22.5499	22.2500	22.4300	-0.045%	236,495	-7.535%
2024-03-28	22.94	23.0400	22.4400	22.4400	-1.966%	458,008	-7.576%
2024-03-27	22.97	23.0399	22.6000	22.8900	-0.909%	112,020	-9.393%
2024-03-26	23.51	23.5100	23.0700	23.1000	-1.198%	126,372	-10.216%
2024-03-25	23.75	23.8270	23.3600	23.3800	-1.475%	59,327	-11.292%
2024-03-22	23.89	23.8900	23.6700	23.7300	+0.127%	72,146	-12.600%
2024-03-21	23.67	23.9600	23.6700	23.7000	+0.424%	92,243	-12.489%
2024-03-20	23.62	23.7000	23.5300	23.6000	-0.085%	110,739	-12.119%
2024-03-19	23.65	23.7199	23.6100	23.6200	-0.085%	89,336	-12.193%
2024-03-18	23.62	23.7900	23.6200	23.6400	+0.127%	71,007	-12.267%
2024-03-15	23.62	23.8399	23.5000	23.6100	-0.757%	54,962	-12.156%
2024-03-14	23.97	23.9700	23.6100	23.7900	-0.751%	51,324	-12.821%
2024-03-13	23.95	24.1500	23.9100	23.9700	-0.250%	58,565	-13.475%
2024-03-12	23.84	24.1000	23.7100	24.0300	+0.734%	61,453	-13.691%
2024-03-11	23.88	24.0000	23.7000	23.8550	-0.562%	66,888	-13.058%
2024-03-08	23.85	24.0000	23.8500	23.9899	+0.587%	62,727	-13.547%
2024-03-07	23.67	23.8800	23.6700	23.8500	+0.421%	62,217	-13.040%
2024-03-06	23.29	23.8700	23.2500	23.7500	+1.975%	91,537	-12.674%
2024-03-05	23.18	23.3100	23.1000	23.2900	+0.258%	68,322	-10.949%
2024-03-04	23.25	23.2500	23.0500	23.2300	-0.086%	52,561	-10.719%
2024-03-01	23.20	23.3000	23.0325	23.2500	0.000%	71,595	-10.796%
2024-02-29	23.02	23.4800	22.9500	23.2500	+0.999%	191,107	-10.796%
2024-02-28	22.77	23.0899	22.7401	23.0200	+0.921%	70,196	-9.904%
2024-02-27	23.00	23.1600	22.7300	22.8100	-1.298%	107,623	-9.075%
2024-02-26	23.53	23.6150	23.0100	23.1100	-1.785%	152,903	-10.255%
2024-02-23	23.71	23.8050	23.4800	23.5300	-0.465%	102,911	-11.857%
2024-02-22	23.51	23.7300	23.4000	23.6400	+0.853%	55,997	-12.267%
2024-02-21	23.60	23.6400	23.4100	23.4400	-0.298%	59,465	-11.519%
2024-02-20	23.37	23.6300	23.3700	23.5100	+0.085%	33,209	-11.782%
2024-02-16	23.28	23.5300	23.2800	23.4900	+0.385%	120,148	-11.707%
2024-02-15	23.34	23.5500	23.3000	23.4000	+0.128%	57,816	-11.368%
2024-02-14	23.20	23.5800	23.1600	23.3700	+0.431%	56,056	-11.254%
2024-02-13	23.42	23.4200	23.1600	23.2696	-1.650%	60,145	-10.871%
2024-02-12	23.62	23.6700	23.5000	23.6600	-0.169%	61,880	-12.342%
2024-02-09	23.54	23.7100	23.4879	23.7000	+0.680%	86,487	-12.489%
2024-02-08	23.52	23.6700	23.4800	23.5400	-0.296%	83,705	-11.895%
2024-02-07	23.62	23.7100	23.5200	23.6100	+0.170%	88,598	-12.156%
2024-02-06	23.34	23.6798	23.3400	23.5700	+0.512%	60,192	-12.007%
2024-02-05	23.59	23.6775	23.2500	23.4500	-1.388%	114,479	-11.557%
2024-02-02	23.77	23.9786	23.6616	23.7800	-0.793%	79,178	-12.784%
2024-02-01	23.68	23.9900	23.6800	23.9700	+0.884%	69,443	-13.475%
2024-01-31	23.55	23.7800	23.4000	23.7600	+0.169%	67,863	-12.710%
2024-01-30	23.46	23.7398	23.3200	23.7200	+0.636%	45,597	-12.563%
2024-01-29	23.50	23.6000	23.3800	23.5700	0.000%	84,775	-12.007%
2024-01-26	23.55	23.7700	23.3800	23.5700	-0.549%	77,941	-12.007%
2024-01-25	23.33	23.7234	23.1829	23.7000	+1.717%	67,955	-12.489%
2024-01-24	23.12	23.3100	22.9750	23.3000	+1.452%	44,384	-10.987%
2024-01-23	22.83	23.0300	22.6900	22.9665	+0.422%	87,659	-9.695%
2024-01-22	22.80	23.0900	22.1900	22.8700	+0.088%	116,999	-9.314%
2024-01-19	22.52	22.9800	22.2800	22.8500	+1.330%	59,770	-9.234%
2024-01-18	22.69	22.8586	22.5100	22.5500	-0.617%	53,224	-8.027%
2024-01-17	22.70	22.8800	22.5400	22.6900	-0.428%	71,028	-8.594%
2024-01-16	22.80	22.8000	22.5000	22.7875	-0.055%	103,635	-8.985%
2024-01-12	22.79	22.9100	22.5900	22.8000	+0.885%	67,619	-9.035%
2024-01-11	22.59	22.8400	22.3700	22.6000	+0.489%	59,558	-8.230%
2024-01-10	22.67	22.7700	22.4800	22.4900	-0.178%	76,275	-7.781%
2024-01-09	22.40	24.4400	21.8500	22.5300	+0.896%	96,083	-7.945%
2024-01-08	21.72	22.3500	21.6801	22.3300	+2.478%	114,135	-7.120%
2024-01-05	21.69	21.8900	21.5200	21.7900	+0.554%	118,159	-4.819%
2024-01-04	21.41	21.7300	21.4100	21.6700	+0.885%	116,701	-4.292%
2024-01-03	21.36	21.6500	21.1300	21.4800	+0.187%	137,568	-3.445%
2024-01-02	21.15	21.4700	21.1000	21.4400	+1.084%	136,595	-3.265%
2023-12-29	21.74	21.9100	20.7800	21.2100	-2.348%	332,068	-2.216%
2023-12-28	22.28	22.3700	21.7200	21.7200	-3.165%	115,094	-4.512%
2023-12-27	22.48	22.6500	22.3800	22.4300	-0.488%	107,210	-7.535%
2023-12-26	22.35	22.5700	22.3201	22.5400	+0.895%	66,318	-7.986%
2023-12-22	22.44	22.5400	22.3200	22.3400	-0.179%	97,795	-7.162%
2023-12-21	22.29	22.4288	22.1800	22.3800	+0.539%	92,131	-7.328%
2023-12-20	22.13	22.4100	22.1300	22.2600	+0.135%	98,415	-6.828%
2023-12-19	21.81	22.2500	21.8100	22.2300	+1.926%	134,572	-6.703%
2023-12-18	22.29	22.4400	21.7600	21.8100	-1.845%	192,198	-4.906%
2023-12-15	22.00	22.3400	21.8800	22.2200	+0.817%	192,445	-6.661%
2023-12-14	21.88	22.1300	21.7650	22.0400	+2.226%	185,465	-5.898%
2023-12-13	21.18	21.7089	21.1086	21.5600	+2.035%	164,919	-3.803%
2023-12-12	21.06	21.2100	21.0000	21.1300	+0.190%	128,345	-1.846%
2023-12-11	21.23	21.2300	20.9800	21.0900	-0.939%	129,469	-1.660%
2023-12-08	21.50	21.6699	21.2600	21.2900	-1.481%	97,125	-2.583%
2023-12-07	21.85	22.3519	21.6000	21.6100	-1.549%	121,674	-4.026%
2023-12-06	22.42	22.5699	21.9500	21.9500	-2.053%	78,016	-5.513%
2023-12-05	22.50	22.6799	22.4000	22.4100	-0.045%	167,977	-7.452%
2023-12-04	22.52	22.6400	22.2508	22.4200	-0.928%	86,913	-7.493%
2023-12-01	22.13	22.6900	22.1300	22.6300	+2.259%	117,501	-8.352%
2023-11-30	21.97	22.6600	21.9100	22.1300	+0.136%	281,991	-6.281%
2023-11-29	21.61	22.1000	21.6100	22.1000	+2.410%	154,801	-6.154%
2023-11-28	21.25	21.5891	21.1450	21.5800	+0.983%	72,815	-3.892%
2023-11-27	20.90	21.3700	20.7900	21.3700	+1.762%	94,719	-2.948%
2023-11-24	20.96	21.0500	20.8300	21.0000	+0.191%	23,835	-1.238%
2023-11-22	21.10	21.2678	20.7306	20.9600	-0.522%	87,559	-1.050%

.dark-mode .XgkcTq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XgkcTq{ color: #333333; background-color: white; border: 2px solid #333333; }ALL/PHThe Allstate Corporationstock NYSE Preferred Stock

ALL/PH
The Allstate Corporation
stock NYSE Preferred Stock