Dark

ALL/PH
The Allstate Corporation
stock NYSE Preferred Stock

At Close

Sep 29, 2026 3:59:30 PM EDT

18.19USD+0.055%(+0.01)185,370

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 9:11:30 AM EDT

18.24USD+0.311%(+0.06)127,500

After-hours

Sep 29, 2026 4:30:30 PM EDT

18.18USD-0.055%(-0.01)275

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	18.2300	18.44000	18.0900	18.1800	-0.710%	290,661	0.000%
2026-09-28	18.3500	18.41000	18.2600	18.3100	-0.920%	132,864	-0.710%
2026-09-25	18.5700	18.57000	18.2500	18.4800	-0.324%	133,330	-1.623%
2026-09-24	18.2800	18.59000	18.2500	18.5400	+0.433%	177,884	-1.942%
2026-09-23	18.6000	18.65075	18.2100	18.4600	-0.966%	187,323	-1.517%
2026-09-22	18.7500	18.78000	18.6000	18.6400	-0.745%	152,878	-2.468%
2026-09-21	18.6800	18.80000	18.6500	18.7800	+0.697%	119,961	-3.195%
2026-09-18	18.5700	18.70000	18.5600	18.6500	-0.107%	117,771	-2.520%
2026-09-17	18.7200	18.86500	18.6100	18.6700	+0.107%	114,125	-2.625%
2026-09-16	18.5000	18.76000	18.4700	18.6500	+1.304%	172,416	-2.520%
2026-09-15	18.4900	18.64400	18.0300	18.4100	-0.540%	382,330	-1.249%
2026-09-14	18.2600	18.70000	18.2600	18.5100	+0.162%	191,646	-1.783%
2026-09-11	18.4300	18.67000	18.3300	18.4800	+0.380%	110,286	-1.623%
2026-09-10	18.3500	18.62500	18.2750	18.4100	-0.915%	172,625	-1.249%
2026-09-09	18.5500	18.65000	18.4339	18.5800	+0.216%	102,911	-2.153%
2026-09-08	18.5800	18.73000	18.5400	18.5400	-0.215%	106,706	-1.942%
2026-09-04	18.7400	18.79000	18.5800	18.5800	-0.695%	88,071	-2.153%
2026-09-03	18.7200	18.75000	18.6000	18.7100	-0.053%	104,624	-2.833%
2026-09-02	18.6600	18.76000	18.5600	18.7200	+0.645%	159,409	-2.885%
2026-09-01	18.6100	18.73160	18.5200	18.6000	-0.161%	88,702	-2.258%
2026-08-31	18.6800	18.79000	18.5500	18.6300	-0.640%	82,686	-2.415%
2026-08-28	18.7600	18.94160	18.7500	18.7500	-0.160%	97,159	-3.040%
2026-08-27	18.7700	18.89000	18.7450	18.7800	+0.053%	166,143	-3.195%
2026-08-26	18.8100	18.99800	18.7250	18.7700	-0.477%	97,562	-3.143%
2026-08-25	18.8400	18.99000	18.8100	18.8600	+0.426%	93,374	-3.606%
2026-08-24	18.8800	19.02430	18.7200	18.7800	+0.160%	92,226	-3.195%
2026-08-21	18.7900	18.93000	18.6811	18.7500	-0.689%	119,511	-3.040%
2026-08-20	18.8300	18.97000	18.6826	18.8800	-0.106%	114,440	-3.708%
2026-08-19	18.7900	18.93000	18.7037	18.9000	+1.178%	178,526	-3.810%
2026-08-18	18.7800	19.14000	18.5600	18.6800	-0.849%	166,707	-2.677%
2026-08-17	19.0900	19.14000	18.8100	18.8400	-1.050%	139,608	-3.503%
2026-08-14	19.0600	19.14900	18.9900	19.0400	-0.262%	93,128	-4.517%
2026-08-13	19.1000	19.19000	19.0300	19.0900	+0.368%	321,404	-4.767%
2026-08-12	19.0400	19.12000	18.9600	19.0200	-0.157%	80,247	-4.416%
2026-08-11	19.0700	19.31660	18.9950	19.0500	-0.418%	112,862	-4.567%
2026-08-10	19.2500	19.27000	19.1000	19.1300	-0.572%	83,906	-4.966%
2026-08-07	19.2700	19.30000	19.1800	19.2400	+0.261%	73,774	-5.509%
2026-08-06	19.3300	19.37000	19.1700	19.1900	-0.621%	95,974	-5.263%
2026-08-05	19.4200	19.50000	19.2600	19.3100	-0.669%	121,041	-5.852%
2026-08-04	19.4400	19.49000	19.4200	19.4400	+0.103%	89,011	-6.481%
2026-08-03	19.4800	19.49990	19.3800	19.4200	+0.206%	115,627	-6.385%
2026-07-31	19.4100	19.47000	19.3200	19.3800	-0.103%	132,851	-6.192%
2026-07-30	19.3400	19.41000	19.3300	19.4000	+0.414%	60,959	-6.289%
2026-07-29	19.3700	19.49000	19.3100	19.3200	-0.566%	182,058	-5.901%
2026-07-28	19.4100	19.50000	19.3207	19.4300	+0.206%	109,681	-6.433%
2026-07-27	19.3800	19.40000	19.3100	19.3900	+0.414%	71,363	-6.240%
2026-07-24	19.3900	19.47000	19.3100	19.3100	-0.464%	67,805	-5.852%
2026-07-23	19.5100	19.60000	19.3500	19.4000	-0.919%	79,289	-6.289%
2026-07-22	19.7100	19.84000	19.5700	19.5800	-0.710%	121,437	-7.150%
2026-07-21	19.8500	19.86000	19.6900	19.7200	-0.655%	161,322	-7.809%
2026-07-20	19.9500	19.95000	19.8000	19.8500	-0.501%	142,814	-8.413%
2026-07-17	19.8200	19.95000	19.7601	19.9500	+0.554%	136,287	-8.872%
2026-07-16	19.7600	19.84000	19.7100	19.8400	0.000%	74,068	-8.367%
2026-07-15	19.7500	19.87000	19.7100	19.8400	+0.558%	210,829	-8.367%
2026-07-14	19.7300	19.83000	19.6801	19.7300	+0.051%	70,060	-7.856%
2026-07-13	19.7700	19.82000	19.6700	19.7200	-0.555%	79,507	-7.809%
2026-07-10	19.8600	19.89000	19.6900	19.8300	+0.050%	80,938	-8.321%
2026-07-09	19.8200	19.83000	19.7500	19.8200	+0.152%	101,021	-8.274%
2026-07-08	19.9500	19.95000	19.6900	19.7900	-0.352%	111,044	-8.135%
2026-07-07	20.0300	20.03000	19.8300	19.8600	-0.799%	78,973	-8.459%
2026-07-06	20.0000	20.04000	19.9200	20.0200	+0.301%	60,218	-9.191%
2026-07-02	19.9800	20.06000	19.8800	19.9600	-0.100%	47,987	-8.918%
2026-07-01	19.9100	20.02000	19.8505	19.9800	+0.503%	76,256	-9.009%
2026-06-30	19.8500	19.92740	19.8100	19.8800	-1.682%	433,737	-8.551%
2026-06-29	20.0900	20.25000	20.0200	20.2200	+0.647%	129,313	-10.089%
2026-06-26	19.9900	20.12000	19.9500	20.0900	+0.200%	80,068	-9.507%
2026-06-25	20.1700	20.25990	19.9300	20.0500	-0.841%	140,504	-9.327%
2026-06-24	20.1900	20.26990	20.1200	20.2200	+0.149%	107,621	-10.089%
2026-06-23	20.1900	20.20440	20.0800	20.1900	-0.247%	112,975	-9.955%
2026-06-22	20.2800	20.32990	20.0900	20.2400	-0.492%	94,545	-10.178%
2026-06-18	20.2700	20.36000	20.2201	20.3400	+0.494%	89,539	-10.619%
2026-06-17	20.2100	20.32990	20.1301	20.2400	-0.222%	216,996	-10.178%
2026-06-16	20.2300	20.32000	20.1500	20.2850	+0.222%	71,561	-10.377%
2026-06-15	20.1700	20.29000	20.1200	20.2400	+0.646%	48,322	-10.178%
2026-06-12	20.0800	20.13500	20.0100	20.1100	-0.050%	85,348	-9.597%
2026-06-11	19.9500	20.17000	19.9000	20.1200	+0.600%	101,129	-9.642%
2026-06-10	19.9700	20.03730	19.8341	20.0000	+0.100%	93,863	-9.100%
2026-06-09	19.9200	19.98000	19.8000	19.9800	+0.452%	105,169	-9.009%
2026-06-08	19.9400	19.98900	19.8400	19.8900	-0.075%	61,656	-8.597%
2026-06-05	19.8900	20.02000	19.8200	19.9050	-0.375%	143,832	-8.666%
2026-06-04	19.9300	20.09080	19.9300	19.9800	+0.251%	46,875	-9.009%
2026-06-03	20.1300	20.13990	19.8600	19.9300	-1.043%	100,691	-8.781%
2026-06-02	20.1500	20.20000	20.0300	20.1400	-0.248%	84,832	-9.732%
2026-06-01	20.1700	20.20000	20.0900	20.1900	-0.050%	71,494	-9.955%
2026-05-29	20.2500	20.25000	20.1000	20.2000	-0.247%	98,974	-10.000%
2026-05-28	20.1000	20.26000	20.0900	20.2500	+0.846%	79,330	-10.222%
2026-05-27	20.1600	20.22500	20.0800	20.0801	-0.248%	71,771	-9.463%
2026-05-26	20.1000	20.17000	19.9700	20.1300	+0.852%	101,993	-9.687%
2026-05-22	20.0100	20.07000	19.8900	19.9600	-0.025%	76,462	-8.918%
2026-05-21	20.0900	20.20000	19.8900	19.9650	-0.918%	127,532	-8.941%
2026-05-20	20.1500	20.23000	20.0450	20.1500	+0.049%	99,589	-9.777%
2026-05-19	20.2600	20.30000	20.0700	20.1401	-0.885%	98,375	-9.732%
2026-05-18	20.3700	20.37000	20.1700	20.3200	+0.247%	107,310	-10.531%
2026-05-15	20.4300	20.45000	20.2700	20.2700	-1.242%	53,714	-10.311%
2026-05-14	20.6100	20.61000	20.4600	20.5250	-0.291%	46,947	-11.425%
2026-05-13	20.6100	20.63000	20.4500	20.5850	+0.170%	61,658	-11.683%
2026-05-12	20.8000	20.84990	20.5500	20.5500	-1.154%	87,028	-11.533%
2026-05-11	20.8500	20.90990	20.7700	20.7900	-0.288%	40,714	-12.554%
2026-05-08	20.7900	20.92000	20.7301	20.8500	+0.385%	63,697	-12.806%
2026-05-07	20.8200	20.82000	20.7001	20.7700	+0.138%	30,726	-12.470%
2026-05-06	20.7300	20.82000	20.7200	20.7414	+0.345%	32,890	-12.349%
2026-05-05	20.7200	20.77990	20.5900	20.6700	+0.097%	54,410	-12.046%
2026-05-04	20.8300	20.90000	20.5800	20.6500	-0.817%	50,028	-11.961%
2026-05-01	20.8900	20.92990	20.7300	20.8200	-0.144%	53,437	-12.680%
2026-04-30	20.8000	20.88000	20.7400	20.8500	+0.482%	48,790	-12.806%
2026-04-29	20.9100	20.97000	20.7300	20.7500	-0.765%	54,986	-12.386%
2026-04-28	20.9800	20.98000	20.9000	20.9100	-0.452%	114,090	-13.056%
2026-04-27	21.0900	21.10000	20.9700	21.0050	-0.166%	40,720	-13.449%
2026-04-24	21.0500	21.10000	20.9500	21.0400	+0.095%	47,340	-13.593%
2026-04-23	20.9300	21.02000	20.7700	21.0200	+0.430%	61,178	-13.511%
2026-04-22	20.7900	20.96000	20.7812	20.9300	+0.722%	42,913	-13.139%
2026-04-21	20.9300	20.97450	20.7700	20.7800	-0.811%	60,812	-12.512%
2026-04-20	21.0000	21.00000	20.8900	20.9500	-0.380%	47,010	-13.222%
2026-04-17	20.9700	21.06000	20.9000	21.0300	+0.622%	51,958	-13.552%
2026-04-16	21.0700	21.08000	20.8700	20.9000	-0.429%	70,087	-13.014%
2026-04-15	20.8700	21.05000	20.7300	20.9900	+0.768%	99,507	-13.387%
2026-04-14	20.6900	20.87000	20.5300	20.8300	+1.511%	95,341	-12.722%
2026-04-13	20.4500	20.63000	20.4500	20.5200	+0.098%	105,202	-11.404%
2026-04-10	20.4300	20.61000	20.4100	20.5000	+0.392%	89,217	-11.317%
2026-04-09	20.4600	20.47990	20.3101	20.4200	-0.196%	56,761	-10.970%
2026-04-08	20.4800	20.70000	20.3900	20.4600	+0.689%	39,338	-11.144%
2026-04-07	20.3700	20.40000	20.2400	20.3200	-0.587%	79,706	-10.531%
2026-04-06	20.2400	20.45000	20.2400	20.4400	+0.541%	100,933	-11.057%
2026-04-02	20.0600	20.34000	19.9560	20.3300	+1.346%	88,946	-10.576%
2026-04-01	20.0600	20.14000	19.8500	20.0600	+1.467%	118,867	-9.372%
2026-03-31	19.8600	19.96000	19.5301	19.7700	-1.397%	379,181	-8.042%
2026-03-30	20.1500	20.33990	20.0200	20.0500	-0.348%	71,880	-9.327%
2026-03-27	20.2200	20.31000	20.0700	20.1200	-0.740%	97,135	-9.642%
2026-03-26	20.4200	20.53990	20.2700	20.2700	-0.686%	78,535	-10.311%
2026-03-25	20.4400	20.57000	20.3100	20.4100	+0.591%	127,233	-10.926%
2026-03-24	20.2100	20.35000	20.2000	20.2900	-0.319%	75,462	-10.399%
2026-03-23	20.3500	20.49000	20.2800	20.3550	+0.370%	88,298	-10.685%
2026-03-20	20.5200	20.65000	20.2600	20.2800	-1.649%	70,548	-10.355%
2026-03-19	20.4800	20.67000	20.4800	20.6200	+0.292%	51,538	-11.833%
2026-03-18	20.8200	20.82000	20.5400	20.5600	-1.154%	99,690	-11.576%
2026-03-17	20.8000	20.83000	20.6600	20.8000	+0.386%	88,547	-12.596%
2026-03-16	20.9900	20.99000	20.6300	20.7200	-0.289%	67,219	-12.259%
2026-03-13	20.9700	21.05000	20.7700	20.7800	-0.906%	84,629	-12.512%
2026-03-12	21.1600	21.16000	20.9700	20.9700	-0.992%	51,760	-13.305%
2026-03-11	21.1500	21.31910	21.1001	21.1800	-0.329%	53,638	-14.164%
2026-03-10	21.1900	21.34000	21.1100	21.2500	+0.388%	34,147	-14.447%
2026-03-09	21.2100	21.21000	20.9800	21.1679	-0.386%	53,313	-14.115%
2026-03-06	21.3500	21.35000	21.2000	21.2500	-0.608%	58,084	-14.447%
2026-03-05	21.5000	21.55000	21.3119	21.3800	-0.651%	45,200	-14.967%
2026-03-04	21.4600	21.58000	21.3700	21.5200	+0.280%	76,604	-15.520%
2026-03-03	21.3900	21.47000	21.3000	21.4600	-0.047%	61,824	-15.284%
2026-03-02	21.2200	21.52000	21.0125	21.4700	+0.845%	110,682	-15.324%
2026-02-27	21.2200	21.31990	20.9800	21.2900	0.000%	280,373	-14.608%
2026-02-26	21.2800	21.37000	21.2500	21.2900	-0.047%	55,516	-14.608%
2026-02-25	21.2800	21.37000	21.2601	21.3000	0.000%	53,733	-14.648%
2026-02-24	21.3000	21.32990	21.2300	21.3000	+0.235%	95,918	-14.648%
2026-02-23	21.3500	21.46990	21.2100	21.2500	-0.468%	54,744	-14.447%
2026-02-20	21.4500	21.50000	21.3500	21.3500	-0.559%	82,362	-14.848%
2026-02-19	21.4400	21.50000	21.3650	21.4700	+0.047%	55,976	-15.324%
2026-02-18	21.5100	21.61990	21.4000	21.4600	-0.186%	82,819	-15.284%
2026-02-17	21.3500	21.51000	21.2400	21.5000	+0.939%	73,949	-15.442%
2026-02-13	21.2400	21.36000	21.2000	21.3000	+0.614%	62,378	-14.648%
2026-02-12	21.3000	21.30000	21.1700	21.1700	-0.657%	57,565	-14.124%
2026-02-11	21.3700	21.40990	21.2200	21.3100	+0.141%	69,654	-14.688%
2026-02-10	21.2900	21.38000	21.2600	21.2800	+0.188%	104,515	-14.568%
2026-02-09	21.4000	21.40000	21.2200	21.2400	-0.608%	107,508	-14.407%
2026-02-06	21.4300	21.43000	21.2701	21.3700	+0.000%	61,244	-14.927%
2026-02-05	21.3000	21.41000	21.2300	21.3699	-0.280%	64,854	-14.927%
2026-02-04	21.5300	21.53000	21.2700	21.4300	-0.140%	61,964	-15.166%
2026-02-03	21.6100	21.61000	21.4100	21.4600	-0.694%	77,432	-15.284%
2026-02-02	21.6200	21.68000	21.4600	21.6100	+0.278%	45,577	-15.872%
2026-01-30	21.5900	21.67990	21.4600	21.5500	-0.185%	200,944	-15.638%
2026-01-29	21.6100	21.76000	21.5700	21.5900	-0.507%	131,295	-15.794%
2026-01-28	21.7300	21.79990	21.6300	21.7000	-0.184%	73,845	-16.221%
2026-01-27	21.8700	21.87000	21.7100	21.7400	-0.321%	146,252	-16.375%
2026-01-26	21.8300	21.90000	21.7900	21.8100	-0.229%	105,764	-16.644%
2026-01-23	21.8300	21.95000	21.7300	21.8600	+0.321%	81,778	-16.834%
2026-01-22	21.7000	21.87250	21.7000	21.7900	+0.554%	75,770	-16.567%
2026-01-21	21.5800	21.81990	21.5001	21.6700	+0.557%	68,504	-16.105%
2026-01-20	21.6000	21.60000	21.5000	21.5500	-0.508%	110,625	-15.638%
2026-01-16	21.7800	22.00000	21.6036	21.6600	0.000%	97,746	-16.066%
2026-01-15	21.5000	21.68000	21.4100	21.6600	+1.120%	116,675	-16.066%
2026-01-14	21.3700	21.44000	21.3000	21.4200	+0.469%	60,980	-15.126%
2026-01-13	21.3300	21.43000	21.3070	21.3200	+0.141%	94,403	-14.728%
2026-01-12	21.2400	21.35000	21.2000	21.2900	-0.047%	64,970	-14.608%
2026-01-09	21.2300	21.45000	21.1400	21.3000	+0.424%	92,586	-14.648%
2026-01-08	21.2800	21.31000	21.2100	21.2100	-0.423%	62,294	-14.286%
2026-01-07	21.2500	21.33000	21.1800	21.3000	+0.709%	51,452	-14.648%
2026-01-06	21.3600	21.36000	21.1500	21.1500	-1.029%	76,781	-14.043%
2026-01-05	21.3400	21.44000	21.2300	21.3700	+0.329%	148,858	-14.927%
2026-01-02	21.0700	21.33000	21.0101	21.3000	+1.719%	100,231	-14.648%
2025-12-31	20.9400	21.09000	20.8501	20.9400	-1.273%	248,835	-13.181%
2025-12-30	21.1800	21.27000	21.1200	21.2100	+0.189%	140,099	-14.286%
2025-12-29	21.2400	21.29000	21.1500	21.1700	-0.283%	105,246	-14.124%
2025-12-26	21.2300	21.32990	21.2000	21.2300	-0.094%	77,358	-14.366%
2025-12-24	21.2300	21.30000	21.2300	21.2500	+0.047%	40,521	-14.447%
2025-12-23	21.3000	21.33700	21.2100	21.2400	-0.608%	132,335	-14.407%
2025-12-22	21.4500	21.45000	21.3001	21.3700	0.000%	141,734	-14.927%
2025-12-19	21.3700	21.42000	21.3120	21.3700	-0.047%	185,875	-14.927%
2025-12-18	21.2400	21.39870	21.1500	21.3800	+0.849%	193,071	-14.967%
2025-12-17	21.3800	21.48990	21.1850	21.2000	-0.935%	131,009	-14.245%
2025-12-16	21.4800	21.53990	21.3200	21.4000	-0.465%	136,289	-15.047%
2025-12-15	21.4700	21.55000	21.3500	21.5000	+0.703%	153,467	-15.442%
2025-12-12	21.3700	21.55000	21.2900	21.3500	-0.605%	96,764	-14.848%
2025-12-11	21.3200	21.50000	21.3200	21.4800	+0.703%	102,070	-15.363%
2025-12-10	21.2000	21.43570	21.1900	21.3300	+0.376%	94,229	-14.768%
2025-12-09	21.1800	21.34000	21.1800	21.2500	+0.331%	140,175	-14.447%
2025-12-08	21.2000	21.29000	21.1400	21.1800	-0.423%	118,526	-14.164%
2025-12-05	21.1500	21.32000	21.1301	21.2700	+0.141%	122,391	-14.528%
2025-12-04	21.1300	21.24000	21.0900	21.2400	+0.141%	129,366	-14.407%
2025-12-03	21.1600	21.23960	21.0700	21.2100	+0.236%	95,769	-14.286%
2025-12-02	21.1200	21.16000	20.9400	21.1600	+0.523%	129,900	-14.083%
2025-12-01	21.1400	21.27000	21.0200	21.0500	-0.708%	84,990	-13.634%
2025-11-28	21.3100	21.38500	21.1650	21.2000	-0.842%	48,493	-14.245%
2025-11-26	21.2400	21.41990	21.1600	21.3800	+0.659%	94,709	-14.967%
2025-11-25	21.2900	21.30000	21.1321	21.2400	+0.094%	85,207	-14.407%
2025-11-24	21.0700	21.26990	21.0650	21.2200	+0.760%	94,614	-14.326%
2025-11-21	20.9600	21.16000	20.8300	21.0600	+0.477%	56,404	-13.675%
2025-11-20	21.1200	21.22000	20.9500	20.9600	-0.569%	176,112	-13.263%
2025-11-19	21.0100	21.10990	20.9800	21.0800	-0.047%	144,687	-13.757%
2025-11-18	21.0100	21.14750	21.0001	21.0900	+0.285%	75,157	-13.798%
2025-11-17	21.3200	21.33600	21.0101	21.0301	-1.406%	76,598	-13.552%
2025-11-14	21.2000	21.39990	21.0800	21.3300	+0.613%	82,083	-14.768%
2025-11-13	21.3700	21.37000	21.1825	21.2000	-0.749%	89,026	-14.245%
2025-11-12	21.5500	21.55000	21.3200	21.3600	-0.790%	98,360	-14.888%
2025-11-11	21.4400	21.55580	21.4200	21.5300	+0.046%	67,264	-15.560%
2025-11-10	21.3800	21.58000	21.3416	21.5200	+0.843%	77,453	-15.520%
2025-11-07	21.3400	21.46000	21.2500	21.3400	-0.420%	72,157	-14.808%
2025-11-06	21.5900	21.59000	21.3500	21.4300	-0.511%	91,001	-15.166%
2025-11-05	21.5200	21.68990	21.3600	21.5400	-0.046%	98,181	-15.599%
2025-11-04	21.6400	21.77990	21.5000	21.5500	-0.600%	50,855	-15.638%
2025-11-03	21.8300	21.83000	21.5700	21.6800	-0.505%	46,500	-16.144%
2025-10-31	21.7200	21.79000	21.6500	21.7900	+0.276%	123,906	-16.567%
2025-10-30	21.8400	21.88990	21.6700	21.7300	-1.002%	102,556	-16.337%
2025-10-29	22.0300	22.08990	21.8800	21.9500	-0.363%	57,326	-17.175%
2025-10-28	22.0600	22.15000	21.9700	22.0300	-0.124%	104,735	-17.476%
2025-10-27	22.1200	22.19820	22.0200	22.0574	+0.170%	51,054	-17.579%
2025-10-24	22.1200	22.17000	22.0200	22.0200	-0.045%	65,292	-17.439%
2025-10-23	22.0600	22.14060	22.0000	22.0300	-0.226%	47,218	-17.476%
2025-10-22	22.1900	22.24000	22.0400	22.0800	-0.764%	60,371	-17.663%
2025-10-21	22.2000	22.35990	22.1200	22.2500	+0.406%	47,976	-18.292%
2025-10-20	22.0700	22.22000	22.0700	22.1600	+0.773%	38,903	-17.960%
2025-10-17	22.0000	22.15000	21.9500	21.9900	+0.228%	80,818	-17.326%
2025-10-16	22.1600	22.38000	21.9400	21.9400	-0.859%	57,828	-17.138%
2025-10-15	22.2000	22.32960	22.0500	22.1300	+0.181%	93,365	-17.849%
2025-10-14	21.9400	22.17000	21.8900	22.0900	+0.455%	50,666	-17.700%
2025-10-13	22.0000	22.04000	21.8400	21.9900	+0.641%	42,535	-17.326%
2025-10-10	22.1400	22.15000	21.7600	21.8500	-0.862%	48,871	-16.796%
2025-10-09	22.1000	22.12500	21.9300	22.0400	-0.586%	66,266	-17.514%
2025-10-08	22.2200	22.26320	22.0600	22.1700	-0.270%	69,975	-17.997%
2025-10-07	22.3100	22.33000	22.2000	22.2300	-0.314%	42,980	-18.219%
2025-10-06	22.2700	22.37370	22.2000	22.3000	-0.134%	43,668	-18.475%
2025-10-03	22.3300	22.47000	22.2700	22.3300	-0.045%	59,379	-18.585%
2025-10-02	22.4500	22.46990	22.3100	22.3400	-0.490%	62,031	-18.621%
2025-10-01	22.2700	22.50000	22.2700	22.4500	+0.944%	138,260	-19.020%
2025-09-30	22.4100	22.46500	22.2400	22.2400	-2.285%	121,344	-18.255%
2025-09-29	22.7300	22.80860	22.6700	22.7600	+0.309%	51,910	-20.123%
2025-09-26	22.6600	22.79230	22.6488	22.6900	0.000%	52,632	-19.877%
2025-09-25	22.8200	22.96020	22.6200	22.6900	-0.874%	73,158	-19.877%
2025-09-24	23.0800	23.14990	22.8800	22.8900	-0.608%	38,349	-20.577%
2025-09-23	23.0600	23.11000	22.9700	23.0300	-0.346%	52,224	-21.059%
2025-09-22	23.1300	23.22000	23.0100	23.1100	-0.259%	60,309	-21.333%
2025-09-19	23.1100	23.24000	23.0000	23.1700	+0.086%	43,699	-21.536%
2025-09-18	23.1600	23.21000	23.0600	23.1500	-0.259%	62,772	-21.469%
2025-09-17	23.3700	23.38000	23.1200	23.2100	-0.258%	73,905	-21.672%
2025-09-16	23.1600	23.32000	23.1000	23.2700	+0.302%	64,833	-21.874%
2025-09-15	23.1900	23.28000	23.0800	23.2000	+0.346%	58,609	-21.638%
2025-09-12	23.1600	23.19000	23.0400	23.1200	-0.086%	31,590	-21.367%
2025-09-11	23.1200	23.20570	23.0500	23.1400	+0.609%	87,400	-21.435%
2025-09-10	22.8400	23.14000	22.7600	23.0000	+1.054%	63,549	-20.957%
2025-09-09	22.7200	22.84940	22.6560	22.7600	-0.132%	66,976	-20.123%
2025-09-08	22.5900	22.88000	22.5900	22.7900	+1.199%	104,696	-20.228%
2025-09-05	22.2000	22.55550	22.2000	22.5200	+1.854%	55,669	-19.272%
2025-09-04	21.9900	22.13000	21.9500	22.1100	+0.683%	68,190	-17.775%
2025-09-03	21.9500	22.08000	21.8600	21.9600	+0.503%	79,145	-17.213%
2025-09-02	21.7500	21.96870	21.7500	21.8500	0.000%	55,971	-16.796%
2025-08-29	22.1100	22.11000	21.7600	21.8500	-0.907%	203,831	-16.796%
2025-08-28	22.0600	22.17000	22.0300	22.0500	+0.091%	45,371	-17.551%
2025-08-27	22.0500	22.11000	22.0000	22.0300	-0.136%	46,238	-17.476%
2025-08-26	22.1400	22.18860	21.9800	22.0600	-0.091%	40,401	-17.588%
2025-08-25	22.0900	22.19990	22.0600	22.0800	-0.181%	40,385	-17.663%
2025-08-22	22.0100	22.20000	21.9800	22.1200	+0.729%	63,841	-17.812%
2025-08-21	22.0000	22.10310	21.9100	21.9600	-0.589%	83,567	-17.213%
2025-08-20	22.0300	22.10990	22.0001	22.0900	+0.227%	45,314	-17.700%
2025-08-19	21.9200	22.14000	21.9200	22.0400	+0.593%	57,073	-17.514%
2025-08-18	22.0300	22.03000	21.9009	21.9100	+0.046%	42,340	-17.024%
2025-08-15	21.8800	22.03990	21.8800	21.9000	-0.137%	35,616	-16.986%
2025-08-14	21.9400	22.05000	21.8900	21.9300	-0.273%	48,806	-17.100%
2025-08-13	21.8400	22.07000	21.8150	21.9900	+0.733%	53,233	-17.326%
2025-08-12	21.6900	21.84500	21.6819	21.8300	+0.506%	42,060	-16.720%
2025-08-11	21.6500	21.75990	21.6200	21.7200	+0.138%	29,425	-16.298%
2025-08-08	21.6500	21.71000	21.6200	21.6900	+0.324%	43,840	-16.183%
2025-08-07	21.6500	21.78000	21.6001	21.6200	-0.392%	48,543	-15.911%
2025-08-06	21.6700	21.81000	21.6600	21.7050	-0.161%	72,136	-16.240%
2025-08-05	21.7000	21.81000	21.6900	21.7400	-0.092%	44,126	-16.375%
2025-08-04	21.6600	21.85080	21.6401	21.7600	+0.278%	61,674	-16.452%
2025-08-01	21.6500	21.74000	21.5600	21.6997	+0.322%	25,730	-16.220%
2025-07-31	21.4000	21.77000	21.3680	21.6300	+0.745%	172,396	-15.950%
2025-07-30	21.5000	21.54990	21.3000	21.4700	-0.186%	35,563	-15.324%
2025-07-29	21.2200	21.51000	21.2200	21.5100	+0.986%	63,972	-15.481%
2025-07-28	21.3100	21.31000	21.1269	21.3000	-0.094%	70,337	-14.648%
2025-07-25	21.2400	21.34000	21.1101	21.3200	+0.709%	75,595	-14.728%
2025-07-24	21.2000	21.22000	21.1001	21.1700	-0.189%	49,181	-14.124%
2025-07-23	21.2300	21.26000	21.0500	21.2100	-0.047%	57,936	-14.286%
2025-07-22	21.2500	21.36990	21.1703	21.2200	-0.094%	48,413	-14.326%
2025-07-21	21.1700	21.41000	21.1300	21.2400	+0.521%	74,013	-14.407%
2025-07-18	21.1600	21.23000	21.0900	21.1300	-0.283%	41,108	-13.961%
2025-07-17	20.8500	21.24000	20.8301	21.1900	+1.436%	80,100	-14.205%
2025-07-16	21.0300	21.08000	20.8000	20.8900	-0.239%	76,353	-12.973%
2025-07-15	21.2200	21.22990	20.8900	20.9400	-0.570%	76,945	-13.181%
2025-07-14	21.2300	21.28000	21.0300	21.0600	-0.707%	62,859	-13.675%
2025-07-11	21.3200	21.32000	21.1603	21.2100	-0.563%	89,531	-14.286%
2025-07-10	21.3200	21.41250	21.2300	21.3300	+0.141%	87,540	-14.768%
2025-07-09	21.2600	21.30000	21.1500	21.3000	+0.662%	52,243	-14.648%
2025-07-08	21.0300	21.18000	20.9827	21.1600	+0.810%	51,413	-14.083%
2025-07-07	21.1500	21.15000	20.9300	20.9900	-0.757%	82,054	-13.387%
2025-07-03	20.9900	21.16000	20.9500	21.1500	+0.475%	36,200	-14.043%
2025-07-02	20.7600	21.06000	20.6900	21.0500	+1.105%	65,337	-13.634%
2025-07-01	20.6700	20.85000	20.5512	20.8200	+1.068%	96,770	-12.680%
2025-06-30	20.6400	20.65000	20.5000	20.6000	-0.962%	360,782	-11.748%
2025-06-27	20.9000	20.94000	20.7700	20.8000	-0.335%	126,961	-12.596%
2025-06-26	20.7300	20.91000	20.7300	20.8700	+0.530%	102,431	-12.889%
2025-06-25	20.8900	20.94000	20.7100	20.7600	-0.432%	60,337	-12.428%
2025-06-24	20.8100	20.96880	20.7409	20.8500	+0.673%	74,902	-12.806%
2025-06-23	20.7000	20.77990	20.6500	20.7107	+0.294%	63,350	-12.219%
2025-06-20	20.6900	20.79000	20.6265	20.6500	+0.145%	60,963	-11.961%
2025-06-18	20.6000	20.69000	20.6000	20.6200	+0.146%	59,809	-11.833%
2025-06-17	20.7500	20.87000	20.5500	20.5900	-0.867%	84,559	-11.705%
2025-06-16	20.8900	20.96980	20.7100	20.7700	-0.574%	89,075	-12.470%
2025-06-13	20.9700	21.11000	20.6900	20.8900	-0.571%	101,140	-12.973%
2025-06-12	21.0700	21.26890	20.9600	21.0100	-0.143%	56,998	-13.470%
2025-06-11	21.1500	21.29000	21.0200	21.0400	-0.379%	171,424	-13.593%
2025-06-10	20.9900	21.13000	20.9606	21.1200	+0.380%	58,019	-13.920%
2025-06-09	20.8800	21.09000	20.8500	21.0400	+0.622%	67,501	-13.593%
2025-06-06	21.0500	21.05000	20.8500	20.9100	-0.476%	49,087	-13.056%
2025-06-05	20.8800	21.08000	20.8500	21.0100	+0.790%	60,839	-13.470%
2025-06-04	20.7400	20.89000	20.6900	20.8454	+0.751%	52,784	-12.787%
2025-06-03	20.7800	20.86000	20.6382	20.6900	+0.242%	112,667	-12.131%
2025-06-02	20.6800	20.73000	20.5100	20.6400	-0.674%	60,138	-11.919%
2025-05-30	20.5400	20.84000	20.4703	20.7800	+1.514%	428,319	-12.512%
2025-05-29	20.5100	20.61000	20.3900	20.4700	-0.049%	33,654	-11.187%
2025-05-28	20.5400	20.65000	20.3975	20.4800	-0.823%	71,680	-11.230%
2025-05-27	20.5700	20.68100	20.5000	20.6500	+1.176%	258,636	-11.961%
2025-05-23	20.3400	20.42000	20.3100	20.4100	+0.295%	62,935	-10.926%
2025-05-22	20.3100	20.46000	20.3000	20.3500	-0.525%	126,494	-10.663%
2025-05-21	20.8000	20.82000	20.3800	20.4574	-1.742%	107,499	-11.132%
2025-05-20	20.7600	20.93000	20.7500	20.8200	-0.096%	65,311	-12.680%
2025-05-19	20.6400	20.89000	20.5802	20.8400	+0.144%	77,136	-12.764%
2025-05-16	20.8200	21.20000	20.6101	20.8100	+0.338%	109,789	-12.638%
2025-05-15	20.5400	20.76000	20.5000	20.7400	+0.974%	84,987	-12.343%
2025-05-14	20.7000	20.83000	20.5400	20.5400	-1.060%	74,025	-11.490%
2025-05-13	20.6600	20.81000	20.5336	20.7600	+0.875%	76,642	-12.428%
2025-05-12	20.7800	20.88000	20.5700	20.5800	-0.209%	94,373	-11.662%
2025-05-09	20.5700	20.67000	20.5400	20.6232	+0.307%	50,542	-11.847%
2025-05-08	20.6900	20.73000	20.5215	20.5600	-0.243%	67,924	-11.576%
2025-05-07	20.5200	20.62000	20.4550	20.6100	+0.733%	79,296	-11.790%
2025-05-06	20.3700	20.53000	20.2800	20.4600	+0.491%	45,001	-11.144%
2025-05-05	20.5700	20.61370	20.3500	20.3600	-1.069%	74,353	-10.707%
2025-05-02	20.5400	20.67000	20.4700	20.5800	+0.537%	92,660	-11.662%
2025-05-01	20.7600	20.92990	20.2800	20.4700	-1.254%	122,277	-11.187%
2025-04-30	20.8900	20.91500	20.6820	20.7300	-1.003%	65,093	-12.301%
2025-04-29	21.0000	21.07000	20.8500	20.9400	-0.262%	65,250	-13.181%
2025-04-28	20.9600	21.05000	20.8100	20.9950	+0.407%	59,863	-13.408%
2025-04-25	21.0100	21.03000	20.8000	20.9100	-0.191%	43,927	-13.056%
2025-04-24	20.8900	21.07000	20.8200	20.9500	+0.770%	77,644	-13.222%
2025-04-23	20.8300	21.07200	20.7900	20.7900	+0.774%	44,813	-12.554%
2025-04-22	20.5300	20.72000	20.5271	20.6304	+0.636%	112,595	-11.878%
2025-04-21	20.5000	20.55990	20.2334	20.5000	-0.049%	60,650	-11.317%
2025-04-17	20.5000	20.59990	20.3515	20.5100	+0.539%	62,523	-11.360%
2025-04-16	20.1900	20.50000	20.1500	20.4000	+0.539%	60,556	-10.882%
2025-04-15	20.3700	20.37000	20.2000	20.2906	+0.300%	177,026	-10.402%
2025-04-14	20.1400	20.33000	20.1001	20.2300	+0.697%	91,867	-10.133%
2025-04-11	20.0000	20.16000	19.6800	20.0900	-0.149%	159,120	-9.507%
2025-04-10	20.4100	20.61110	20.1000	20.1200	-1.806%	95,881	-9.642%
2025-04-09	20.1100	20.65000	20.0101	20.4900	+1.036%	76,480	-11.274%

.dark-mode .S0c1MW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S0c1MW{ 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