Dark

ALL/PH
The Allstate Corporation
stock NYSE Preferred Stock

At Close

Jul 28, 2026 3:59:30 PM EDT

19.40USD+0.052%(+0.01)182,057

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-19.31)0

After-hours

Jul 29, 2026 4:10:30 PM EDT

19.32USD-0.412%(-0.08)2

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	19.4100	19.5000	19.3207	19.4300	+0.206%	109,681	0.000%
2026-07-27	19.3800	19.4000	19.3100	19.3900	+0.414%	71,363	+0.206%
2026-07-24	19.3900	19.4700	19.3100	19.3100	-0.464%	67,805	+0.621%
2026-07-23	19.5100	19.6000	19.3500	19.4000	-0.919%	79,289	+0.155%
2026-07-22	19.7100	19.8400	19.5700	19.5800	-0.710%	121,437	-0.766%
2026-07-21	19.8500	19.8600	19.6900	19.7200	-0.655%	161,322	-1.471%
2026-07-20	19.9500	19.9500	19.8000	19.8500	-0.501%	142,814	-2.116%
2026-07-17	19.8200	19.9500	19.7601	19.9500	+0.554%	136,287	-2.607%
2026-07-16	19.7600	19.8400	19.7100	19.8400	0.000%	74,068	-2.067%
2026-07-15	19.7500	19.8700	19.7100	19.8400	+0.558%	210,829	-2.067%
2026-07-14	19.7300	19.8300	19.6801	19.7300	+0.051%	70,060	-1.521%
2026-07-13	19.7700	19.8200	19.6700	19.7200	-0.555%	79,507	-1.471%
2026-07-10	19.8600	19.8900	19.6900	19.8300	+0.050%	80,938	-2.017%
2026-07-09	19.8200	19.8300	19.7500	19.8200	+0.152%	101,021	-1.968%
2026-07-08	19.9500	19.9500	19.6900	19.7900	-0.352%	111,044	-1.819%
2026-07-07	20.0300	20.0300	19.8300	19.8600	-0.799%	78,973	-2.165%
2026-07-06	20.0000	20.0400	19.9200	20.0200	+0.301%	60,218	-2.947%
2026-07-02	19.9800	20.0600	19.8800	19.9600	-0.100%	47,987	-2.655%
2026-07-01	19.9100	20.0200	19.8505	19.9800	+0.503%	76,256	-2.753%
2026-06-30	19.8500	19.9274	19.8100	19.8800	-1.682%	433,737	-2.264%
2026-06-29	20.0900	20.2500	20.0200	20.2200	+0.647%	129,313	-3.907%
2026-06-26	19.9900	20.1200	19.9500	20.0900	+0.200%	80,068	-3.285%
2026-06-25	20.1700	20.2599	19.9300	20.0500	-0.841%	140,504	-3.092%
2026-06-24	20.1900	20.2699	20.1200	20.2200	+0.149%	107,621	-3.907%
2026-06-23	20.1900	20.2044	20.0800	20.1900	-0.247%	112,975	-3.764%
2026-06-22	20.2800	20.3299	20.0900	20.2400	-0.492%	94,545	-4.002%
2026-06-18	20.2700	20.3600	20.2201	20.3400	+0.494%	89,539	-4.474%
2026-06-17	20.2100	20.3299	20.1301	20.2400	-0.222%	216,996	-4.002%
2026-06-16	20.2300	20.3200	20.1500	20.2850	+0.222%	71,561	-4.215%
2026-06-15	20.1700	20.2900	20.1200	20.2400	+0.646%	48,322	-4.002%
2026-06-12	20.0800	20.1350	20.0100	20.1100	-0.050%	85,348	-3.381%
2026-06-11	19.9500	20.1700	19.9000	20.1200	+0.600%	101,129	-3.429%
2026-06-10	19.9700	20.0373	19.8341	20.0000	+0.100%	93,863	-2.850%
2026-06-09	19.9200	19.9800	19.8000	19.9800	+0.452%	105,169	-2.753%
2026-06-08	19.9400	19.9890	19.8400	19.8900	-0.075%	61,656	-2.313%
2026-06-05	19.8900	20.0200	19.8200	19.9050	-0.375%	143,832	-2.386%
2026-06-04	19.9300	20.0908	19.9300	19.9800	+0.251%	46,875	-2.753%
2026-06-03	20.1300	20.1399	19.8600	19.9300	-1.043%	100,691	-2.509%
2026-06-02	20.1500	20.2000	20.0300	20.1400	-0.248%	84,832	-3.525%
2026-06-01	20.1700	20.2000	20.0900	20.1900	-0.050%	71,494	-3.764%
2026-05-29	20.2500	20.2500	20.1000	20.2000	-0.247%	98,974	-3.812%
2026-05-28	20.1000	20.2600	20.0900	20.2500	+0.846%	79,330	-4.049%
2026-05-27	20.1600	20.2250	20.0800	20.0801	-0.248%	71,771	-3.238%
2026-05-26	20.1000	20.1700	19.9700	20.1300	+0.852%	101,993	-3.477%
2026-05-22	20.0100	20.0700	19.8900	19.9600	-0.025%	76,462	-2.655%
2026-05-21	20.0900	20.2000	19.8900	19.9650	-0.918%	127,532	-2.680%
2026-05-20	20.1500	20.2300	20.0450	20.1500	+0.049%	99,589	-3.573%
2026-05-19	20.2600	20.3000	20.0700	20.1401	-0.885%	98,375	-3.526%
2026-05-18	20.3700	20.3700	20.1700	20.3200	+0.247%	107,310	-4.380%
2026-05-15	20.4300	20.4500	20.2700	20.2700	-1.242%	53,714	-4.144%
2026-05-14	20.6100	20.6100	20.4600	20.5250	-0.291%	46,947	-5.335%
2026-05-13	20.6100	20.6300	20.4500	20.5850	+0.170%	61,658	-5.611%
2026-05-12	20.8000	20.8499	20.5500	20.5500	-1.154%	87,028	-5.450%
2026-05-11	20.8500	20.9099	20.7700	20.7900	-0.288%	40,714	-6.542%
2026-05-08	20.7900	20.9200	20.7301	20.8500	+0.385%	63,697	-6.811%
2026-05-07	20.8200	20.8200	20.7001	20.7700	+0.138%	30,726	-6.452%
2026-05-06	20.7300	20.8200	20.7200	20.7414	+0.345%	32,890	-6.323%
2026-05-05	20.7200	20.7799	20.5900	20.6700	+0.097%	54,410	-5.999%
2026-05-04	20.8300	20.9000	20.5800	20.6500	-0.817%	50,028	-5.908%
2026-05-01	20.8900	20.9299	20.7300	20.8200	-0.144%	53,437	-6.676%
2026-04-30	20.8000	20.8800	20.7400	20.8500	+0.482%	48,790	-6.811%
2026-04-29	20.9100	20.9700	20.7300	20.7500	-0.765%	54,986	-6.361%
2026-04-28	20.9800	20.9800	20.9000	20.9100	-0.452%	114,090	-7.078%
2026-04-27	21.0900	21.1000	20.9700	21.0050	-0.166%	40,720	-7.498%
2026-04-24	21.0500	21.1000	20.9500	21.0400	+0.095%	47,340	-7.652%
2026-04-23	20.9300	21.0200	20.7700	21.0200	+0.430%	61,178	-7.564%
2026-04-22	20.7900	20.9600	20.7812	20.9300	+0.722%	42,913	-7.167%
2026-04-21	20.9300	20.9745	20.7700	20.7800	-0.811%	60,812	-6.497%
2026-04-20	21.0000	21.0000	20.8900	20.9500	-0.380%	47,010	-7.255%
2026-04-17	20.9700	21.0600	20.9000	21.0300	+0.622%	51,958	-7.608%
2026-04-16	21.0700	21.0800	20.8700	20.9000	-0.429%	70,087	-7.033%
2026-04-15	20.8700	21.0500	20.7300	20.9900	+0.768%	99,507	-7.432%
2026-04-14	20.6900	20.8700	20.5300	20.8300	+1.511%	95,341	-6.721%
2026-04-13	20.4500	20.6300	20.4500	20.5200	+0.098%	105,202	-5.312%
2026-04-10	20.4300	20.6100	20.4100	20.5000	+0.392%	89,217	-5.220%
2026-04-09	20.4600	20.4799	20.3101	20.4200	-0.196%	56,761	-4.848%
2026-04-08	20.4800	20.7000	20.3900	20.4600	+0.689%	39,338	-5.034%
2026-04-07	20.3700	20.4000	20.2400	20.3200	-0.587%	79,706	-4.380%
2026-04-06	20.2400	20.4500	20.2400	20.4400	+0.541%	100,933	-4.941%
2026-04-02	20.0600	20.3400	19.9560	20.3300	+1.346%	88,946	-4.427%
2026-04-01	20.0600	20.1400	19.8500	20.0600	+1.467%	118,867	-3.141%
2026-03-31	19.8600	19.9600	19.5301	19.7700	-1.397%	379,181	-1.720%
2026-03-30	20.1500	20.3399	20.0200	20.0500	-0.348%	71,880	-3.092%
2026-03-27	20.2200	20.3100	20.0700	20.1200	-0.740%	97,135	-3.429%
2026-03-26	20.4200	20.5399	20.2700	20.2700	-0.686%	78,535	-4.144%
2026-03-25	20.4400	20.5700	20.3100	20.4100	+0.591%	127,233	-4.802%
2026-03-24	20.2100	20.3500	20.2000	20.2900	-0.319%	75,462	-4.239%
2026-03-23	20.3500	20.4900	20.2800	20.3550	+0.370%	88,298	-4.544%
2026-03-20	20.5200	20.6500	20.2600	20.2800	-1.649%	70,548	-4.191%
2026-03-19	20.4800	20.6700	20.4800	20.6200	+0.292%	51,538	-5.771%
2026-03-18	20.8200	20.8200	20.5400	20.5600	-1.154%	99,690	-5.496%
2026-03-17	20.8000	20.8300	20.6600	20.8000	+0.386%	88,547	-6.587%
2026-03-16	20.9900	20.9900	20.6300	20.7200	-0.289%	67,219	-6.226%
2026-03-13	20.9700	21.0500	20.7700	20.7800	-0.906%	84,629	-6.497%
2026-03-12	21.1600	21.1600	20.9700	20.9700	-0.992%	51,760	-7.344%
2026-03-11	21.1500	21.3191	21.1001	21.1800	-0.329%	53,638	-8.263%
2026-03-10	21.1900	21.3400	21.1100	21.2500	+0.388%	34,147	-8.565%
2026-03-09	21.2100	21.2100	20.9800	21.1679	-0.386%	53,313	-8.210%
2026-03-06	21.3500	21.3500	21.2000	21.2500	-0.608%	58,084	-8.565%
2026-03-05	21.5000	21.5500	21.3119	21.3800	-0.651%	45,200	-9.121%
2026-03-04	21.4600	21.5800	21.3700	21.5200	+0.280%	76,604	-9.712%
2026-03-03	21.3900	21.4700	21.3000	21.4600	-0.047%	61,824	-9.459%
2026-03-02	21.2200	21.5200	21.0125	21.4700	+0.845%	110,682	-9.502%
2026-02-27	21.2200	21.3199	20.9800	21.2900	0.000%	280,373	-8.736%
2026-02-26	21.2800	21.3700	21.2500	21.2900	-0.047%	55,516	-8.736%
2026-02-25	21.2800	21.3700	21.2601	21.3000	0.000%	53,733	-8.779%
2026-02-24	21.3000	21.3299	21.2300	21.3000	+0.235%	95,918	-8.779%
2026-02-23	21.3500	21.4699	21.2100	21.2500	-0.468%	54,744	-8.565%
2026-02-20	21.4500	21.5000	21.3500	21.3500	-0.559%	82,362	-8.993%
2026-02-19	21.4400	21.5000	21.3650	21.4700	+0.047%	55,976	-9.502%
2026-02-18	21.5100	21.6199	21.4000	21.4600	-0.186%	82,819	-9.459%
2026-02-17	21.3500	21.5100	21.2400	21.5000	+0.939%	73,949	-9.628%
2026-02-13	21.2400	21.3600	21.2000	21.3000	+0.614%	62,378	-8.779%
2026-02-12	21.3000	21.3000	21.1700	21.1700	-0.657%	57,565	-8.219%
2026-02-11	21.3700	21.4099	21.2200	21.3100	+0.141%	69,654	-8.822%
2026-02-10	21.2900	21.3800	21.2600	21.2800	+0.188%	104,515	-8.694%
2026-02-09	21.4000	21.4000	21.2200	21.2400	-0.608%	107,508	-8.522%
2026-02-06	21.4300	21.4300	21.2701	21.3700	+0.000%	61,244	-9.078%
2026-02-05	21.3000	21.4100	21.2300	21.3699	-0.280%	64,854	-9.078%
2026-02-04	21.5300	21.5300	21.2700	21.4300	-0.140%	61,964	-9.333%
2026-02-03	21.6100	21.6100	21.4100	21.4600	-0.694%	77,432	-9.459%
2026-02-02	21.6200	21.6800	21.4600	21.6100	+0.278%	45,577	-10.088%
2026-01-30	21.5900	21.6799	21.4600	21.5500	-0.185%	200,944	-9.838%
2026-01-29	21.6100	21.7600	21.5700	21.5900	-0.507%	131,295	-10.005%
2026-01-28	21.7300	21.7999	21.6300	21.7000	-0.184%	73,845	-10.461%
2026-01-27	21.8700	21.8700	21.7100	21.7400	-0.321%	146,252	-10.626%
2026-01-26	21.8300	21.9000	21.7900	21.8100	-0.229%	105,764	-10.912%
2026-01-23	21.8300	21.9500	21.7300	21.8600	+0.321%	81,778	-11.116%
2026-01-22	21.7000	21.8725	21.7000	21.7900	+0.554%	75,770	-10.831%
2026-01-21	21.5800	21.8199	21.5001	21.6700	+0.557%	68,504	-10.337%
2026-01-20	21.6000	21.6000	21.5000	21.5500	-0.508%	110,625	-9.838%
2026-01-16	21.7800	22.0000	21.6036	21.6600	0.000%	97,746	-10.295%
2026-01-15	21.5000	21.6800	21.4100	21.6600	+1.120%	116,675	-10.295%
2026-01-14	21.3700	21.4400	21.3000	21.4200	+0.469%	60,980	-9.290%
2026-01-13	21.3300	21.4300	21.3070	21.3200	+0.141%	94,403	-8.865%
2026-01-12	21.2400	21.3500	21.2000	21.2900	-0.047%	64,970	-8.736%
2026-01-09	21.2300	21.4500	21.1400	21.3000	+0.424%	92,586	-8.779%
2026-01-08	21.2800	21.3100	21.2100	21.2100	-0.423%	62,294	-8.392%
2026-01-07	21.2500	21.3300	21.1800	21.3000	+0.709%	51,452	-8.779%
2026-01-06	21.3600	21.3600	21.1500	21.1500	-1.029%	76,781	-8.132%
2026-01-05	21.3400	21.4400	21.2300	21.3700	+0.329%	148,858	-9.078%
2026-01-02	21.0700	21.3300	21.0101	21.3000	+1.719%	100,231	-8.779%
2025-12-31	20.9400	21.0900	20.8501	20.9400	-1.273%	248,835	-7.211%
2025-12-30	21.1800	21.2700	21.1200	21.2100	+0.189%	140,099	-8.392%
2025-12-29	21.2400	21.2900	21.1500	21.1700	-0.283%	105,246	-8.219%
2025-12-26	21.2300	21.3299	21.2000	21.2300	-0.094%	77,358	-8.479%
2025-12-24	21.2300	21.3000	21.2300	21.2500	+0.047%	40,521	-8.565%
2025-12-23	21.3000	21.3370	21.2100	21.2400	-0.608%	132,335	-8.522%
2025-12-22	21.4500	21.4500	21.3001	21.3700	0.000%	141,734	-9.078%
2025-12-19	21.3700	21.4200	21.3120	21.3700	-0.047%	185,875	-9.078%
2025-12-18	21.2400	21.3987	21.1500	21.3800	+0.849%	193,071	-9.121%
2025-12-17	21.3800	21.4899	21.1850	21.2000	-0.935%	131,009	-8.349%
2025-12-16	21.4800	21.5399	21.3200	21.4000	-0.465%	136,289	-9.206%
2025-12-15	21.4700	21.5500	21.3500	21.5000	+0.703%	153,467	-9.628%
2025-12-12	21.3700	21.5500	21.2900	21.3500	-0.605%	96,764	-8.993%
2025-12-11	21.3200	21.5000	21.3200	21.4800	+0.703%	102,070	-9.544%
2025-12-10	21.2000	21.4357	21.1900	21.3300	+0.376%	94,229	-8.908%
2025-12-09	21.1800	21.3400	21.1800	21.2500	+0.331%	140,175	-8.565%
2025-12-08	21.2000	21.2900	21.1400	21.1800	-0.423%	118,526	-8.263%
2025-12-05	21.1500	21.3200	21.1301	21.2700	+0.141%	122,391	-8.651%
2025-12-04	21.1300	21.2400	21.0900	21.2400	+0.141%	129,366	-8.522%
2025-12-03	21.1600	21.2396	21.0700	21.2100	+0.236%	95,769	-8.392%
2025-12-02	21.1200	21.1600	20.9400	21.1600	+0.523%	129,900	-8.176%
2025-12-01	21.1400	21.2700	21.0200	21.0500	-0.708%	84,990	-7.696%
2025-11-28	21.3100	21.3850	21.1650	21.2000	-0.842%	48,493	-8.349%
2025-11-26	21.2400	21.4199	21.1600	21.3800	+0.659%	94,709	-9.121%
2025-11-25	21.2900	21.3000	21.1321	21.2400	+0.094%	85,207	-8.522%
2025-11-24	21.0700	21.2699	21.0650	21.2200	+0.760%	94,614	-8.435%
2025-11-21	20.9600	21.1600	20.8300	21.0600	+0.477%	56,404	-7.740%
2025-11-20	21.1200	21.2200	20.9500	20.9600	-0.569%	176,112	-7.300%
2025-11-19	21.0100	21.1099	20.9800	21.0800	-0.047%	144,687	-7.827%
2025-11-18	21.0100	21.1475	21.0001	21.0900	+0.285%	75,157	-7.871%
2025-11-17	21.3200	21.3360	21.0101	21.0301	-1.406%	76,598	-7.609%
2025-11-14	21.2000	21.3999	21.0800	21.3300	+0.613%	82,083	-8.908%
2025-11-13	21.3700	21.3700	21.1825	21.2000	-0.749%	89,026	-8.349%
2025-11-12	21.5500	21.5500	21.3200	21.3600	-0.790%	98,360	-9.036%
2025-11-11	21.4400	21.5558	21.4200	21.5300	+0.046%	67,264	-9.754%
2025-11-10	21.3800	21.5800	21.3416	21.5200	+0.843%	77,453	-9.712%
2025-11-07	21.3400	21.4600	21.2500	21.3400	-0.420%	72,157	-8.950%
2025-11-06	21.5900	21.5900	21.3500	21.4300	-0.511%	91,001	-9.333%
2025-11-05	21.5200	21.6899	21.3600	21.5400	-0.046%	98,181	-9.796%
2025-11-04	21.6400	21.7799	21.5000	21.5500	-0.600%	50,855	-9.838%
2025-11-03	21.8300	21.8300	21.5700	21.6800	-0.505%	46,500	-10.378%
2025-10-31	21.7200	21.7900	21.6500	21.7900	+0.276%	123,906	-10.831%
2025-10-30	21.8400	21.8899	21.6700	21.7300	-1.002%	102,556	-10.584%
2025-10-29	22.0300	22.0899	21.8800	21.9500	-0.363%	57,326	-11.481%
2025-10-28	22.0600	22.1500	21.9700	22.0300	-0.124%	104,735	-11.802%
2025-10-27	22.1200	22.1982	22.0200	22.0574	+0.170%	51,054	-11.912%
2025-10-24	22.1200	22.1700	22.0200	22.0200	-0.045%	65,292	-11.762%
2025-10-23	22.0600	22.1406	22.0000	22.0300	-0.226%	47,218	-11.802%
2025-10-22	22.1900	22.2400	22.0400	22.0800	-0.764%	60,371	-12.002%
2025-10-21	22.2000	22.3599	22.1200	22.2500	+0.406%	47,976	-12.674%
2025-10-20	22.0700	22.2200	22.0700	22.1600	+0.773%	38,903	-12.319%
2025-10-17	22.0000	22.1500	21.9500	21.9900	+0.228%	80,818	-11.642%
2025-10-16	22.1600	22.3800	21.9400	21.9400	-0.859%	57,828	-11.440%
2025-10-15	22.2000	22.3296	22.0500	22.1300	+0.181%	93,365	-12.201%
2025-10-14	21.9400	22.1700	21.8900	22.0900	+0.455%	50,666	-12.042%
2025-10-13	22.0000	22.0400	21.8400	21.9900	+0.641%	42,535	-11.642%
2025-10-10	22.1400	22.1500	21.7600	21.8500	-0.862%	48,871	-11.076%
2025-10-09	22.1000	22.1250	21.9300	22.0400	-0.586%	66,266	-11.842%
2025-10-08	22.2200	22.2632	22.0600	22.1700	-0.270%	69,975	-12.359%
2025-10-07	22.3100	22.3300	22.2000	22.2300	-0.314%	42,980	-12.596%
2025-10-06	22.2700	22.3737	22.2000	22.3000	-0.134%	43,668	-12.870%
2025-10-03	22.3300	22.4700	22.2700	22.3300	-0.045%	59,379	-12.987%
2025-10-02	22.4500	22.4699	22.3100	22.3400	-0.490%	62,031	-13.026%
2025-10-01	22.2700	22.5000	22.2700	22.4500	+0.944%	138,260	-13.452%
2025-09-30	22.4100	22.4650	22.2400	22.2400	-2.285%	121,344	-12.635%
2025-09-29	22.7300	22.8086	22.6700	22.7600	+0.309%	51,910	-14.631%
2025-09-26	22.6600	22.7923	22.6488	22.6900	0.000%	52,632	-14.368%
2025-09-25	22.8200	22.9602	22.6200	22.6900	-0.874%	73,158	-14.368%
2025-09-24	23.0800	23.1499	22.8800	22.8900	-0.608%	38,349	-15.116%
2025-09-23	23.0600	23.1100	22.9700	23.0300	-0.346%	52,224	-15.632%
2025-09-22	23.1300	23.2200	23.0100	23.1100	-0.259%	60,309	-15.924%
2025-09-19	23.1100	23.2400	23.0000	23.1700	+0.086%	43,699	-16.142%
2025-09-18	23.1600	23.2100	23.0600	23.1500	-0.259%	62,772	-16.069%
2025-09-17	23.3700	23.3800	23.1200	23.2100	-0.258%	73,905	-16.286%
2025-09-16	23.1600	23.3200	23.1000	23.2700	+0.302%	64,833	-16.502%
2025-09-15	23.1900	23.2800	23.0800	23.2000	+0.346%	58,609	-16.250%
2025-09-12	23.1600	23.1900	23.0400	23.1200	-0.086%	31,590	-15.960%
2025-09-11	23.1200	23.2057	23.0500	23.1400	+0.609%	87,400	-16.033%
2025-09-10	22.8400	23.1400	22.7600	23.0000	+1.054%	63,549	-15.522%
2025-09-09	22.7200	22.8494	22.6560	22.7600	-0.132%	66,976	-14.631%
2025-09-08	22.5900	22.8800	22.5900	22.7900	+1.199%	104,696	-14.743%
2025-09-05	22.2000	22.5555	22.2000	22.5200	+1.854%	55,669	-13.721%
2025-09-04	21.9900	22.1300	21.9500	22.1100	+0.683%	68,190	-12.121%
2025-09-03	21.9500	22.0800	21.8600	21.9600	+0.503%	79,145	-11.521%
2025-09-02	21.7500	21.9687	21.7500	21.8500	0.000%	55,971	-11.076%
2025-08-29	22.1100	22.1100	21.7600	21.8500	-0.907%	203,831	-11.076%
2025-08-28	22.0600	22.1700	22.0300	22.0500	+0.091%	45,371	-11.882%
2025-08-27	22.0500	22.1100	22.0000	22.0300	-0.136%	46,238	-11.802%
2025-08-26	22.1400	22.1886	21.9800	22.0600	-0.091%	40,401	-11.922%
2025-08-25	22.0900	22.1999	22.0600	22.0800	-0.181%	40,385	-12.002%
2025-08-22	22.0100	22.2000	21.9800	22.1200	+0.729%	63,841	-12.161%
2025-08-21	22.0000	22.1031	21.9100	21.9600	-0.589%	83,567	-11.521%
2025-08-20	22.0300	22.1099	22.0001	22.0900	+0.227%	45,314	-12.042%
2025-08-19	21.9200	22.1400	21.9200	22.0400	+0.593%	57,073	-11.842%
2025-08-18	22.0300	22.0300	21.9009	21.9100	+0.046%	42,340	-11.319%
2025-08-15	21.8800	22.0399	21.8800	21.9000	-0.137%	35,616	-11.279%
2025-08-14	21.9400	22.0500	21.8900	21.9300	-0.273%	48,806	-11.400%
2025-08-13	21.8400	22.0700	21.8150	21.9900	+0.733%	53,233	-11.642%
2025-08-12	21.6900	21.8450	21.6819	21.8300	+0.506%	42,060	-10.994%
2025-08-11	21.6500	21.7599	21.6200	21.7200	+0.138%	29,425	-10.543%
2025-08-08	21.6500	21.7100	21.6200	21.6900	+0.324%	43,840	-10.420%
2025-08-07	21.6500	21.7800	21.6001	21.6200	-0.392%	48,543	-10.130%
2025-08-06	21.6700	21.8100	21.6600	21.7050	-0.161%	72,136	-10.481%
2025-08-05	21.7000	21.8100	21.6900	21.7400	-0.092%	44,126	-10.626%
2025-08-04	21.6600	21.8508	21.6401	21.7600	+0.278%	61,674	-10.708%
2025-08-01	21.6500	21.7400	21.5600	21.6997	+0.322%	25,730	-10.460%
2025-07-31	21.4000	21.7700	21.3680	21.6300	+0.745%	172,396	-10.171%
2025-07-30	21.5000	21.5499	21.3000	21.4700	-0.186%	35,563	-9.502%
2025-07-29	21.2200	21.5100	21.2200	21.5100	+0.986%	63,972	-9.670%
2025-07-28	21.3100	21.3100	21.1269	21.3000	-0.094%	70,337	-8.779%
2025-07-25	21.2400	21.3400	21.1101	21.3200	+0.709%	75,595	-8.865%
2025-07-24	21.2000	21.2200	21.1001	21.1700	-0.189%	49,181	-8.219%
2025-07-23	21.2300	21.2600	21.0500	21.2100	-0.047%	57,936	-8.392%
2025-07-22	21.2500	21.3699	21.1703	21.2200	-0.094%	48,413	-8.435%
2025-07-21	21.1700	21.4100	21.1300	21.2400	+0.521%	74,013	-8.522%
2025-07-18	21.1600	21.2300	21.0900	21.1300	-0.283%	41,108	-8.045%
2025-07-17	20.8500	21.2400	20.8301	21.1900	+1.436%	80,100	-8.306%
2025-07-16	21.0300	21.0800	20.8000	20.8900	-0.239%	76,353	-6.989%
2025-07-15	21.2200	21.2299	20.8900	20.9400	-0.570%	76,945	-7.211%
2025-07-14	21.2300	21.2800	21.0300	21.0600	-0.707%	62,859	-7.740%
2025-07-11	21.3200	21.3200	21.1603	21.2100	-0.563%	89,531	-8.392%
2025-07-10	21.3200	21.4125	21.2300	21.3300	+0.141%	87,540	-8.908%
2025-07-09	21.2600	21.3000	21.1500	21.3000	+0.662%	52,243	-8.779%
2025-07-08	21.0300	21.1800	20.9827	21.1600	+0.810%	51,413	-8.176%
2025-07-07	21.1500	21.1500	20.9300	20.9900	-0.757%	82,054	-7.432%
2025-07-03	20.9900	21.1600	20.9500	21.1500	+0.475%	36,200	-8.132%
2025-07-02	20.7600	21.0600	20.6900	21.0500	+1.105%	65,337	-7.696%
2025-07-01	20.6700	20.8500	20.5512	20.8200	+1.068%	96,770	-6.676%
2025-06-30	20.6400	20.6500	20.5000	20.6000	-0.962%	360,782	-5.680%
2025-06-27	20.9000	20.9400	20.7700	20.8000	-0.335%	126,961	-6.587%
2025-06-26	20.7300	20.9100	20.7300	20.8700	+0.530%	102,431	-6.900%
2025-06-25	20.8900	20.9400	20.7100	20.7600	-0.432%	60,337	-6.407%
2025-06-24	20.8100	20.9688	20.7409	20.8500	+0.673%	74,902	-6.811%
2025-06-23	20.7000	20.7799	20.6500	20.7107	+0.294%	63,350	-6.184%
2025-06-20	20.6900	20.7900	20.6265	20.6500	+0.145%	60,963	-5.908%
2025-06-18	20.6000	20.6900	20.6000	20.6200	+0.146%	59,809	-5.771%
2025-06-17	20.7500	20.8700	20.5500	20.5900	-0.867%	84,559	-5.634%
2025-06-16	20.8900	20.9698	20.7100	20.7700	-0.574%	89,075	-6.452%
2025-06-13	20.9700	21.1100	20.6900	20.8900	-0.571%	101,140	-6.989%
2025-06-12	21.0700	21.2689	20.9600	21.0100	-0.143%	56,998	-7.520%
2025-06-11	21.1500	21.2900	21.0200	21.0400	-0.379%	171,424	-7.652%
2025-06-10	20.9900	21.1300	20.9606	21.1200	+0.380%	58,019	-8.002%
2025-06-09	20.8800	21.0900	20.8500	21.0400	+0.622%	67,501	-7.652%
2025-06-06	21.0500	21.0500	20.8500	20.9100	-0.476%	49,087	-7.078%
2025-06-05	20.8800	21.0800	20.8500	21.0100	+0.790%	60,839	-7.520%
2025-06-04	20.7400	20.8900	20.6900	20.8454	+0.751%	52,784	-6.790%
2025-06-03	20.7800	20.8600	20.6382	20.6900	+0.242%	112,667	-6.090%
2025-06-02	20.6800	20.7300	20.5100	20.6400	-0.674%	60,138	-5.862%
2025-05-30	20.5400	20.8400	20.4703	20.7800	+1.514%	428,319	-6.497%
2025-05-29	20.5100	20.6100	20.3900	20.4700	-0.049%	33,654	-5.081%
2025-05-28	20.5400	20.6500	20.3975	20.4800	-0.823%	71,680	-5.127%
2025-05-27	20.5700	20.6810	20.5000	20.6500	+1.176%	258,636	-5.908%
2025-05-23	20.3400	20.4200	20.3100	20.4100	+0.295%	62,935	-4.802%
2025-05-22	20.3100	20.4600	20.3000	20.3500	-0.525%	126,494	-4.521%
2025-05-21	20.8000	20.8200	20.3800	20.4574	-1.742%	107,499	-5.022%
2025-05-20	20.7600	20.9300	20.7500	20.8200	-0.096%	65,311	-6.676%
2025-05-19	20.6400	20.8900	20.5802	20.8400	+0.144%	77,136	-6.766%
2025-05-16	20.8200	21.2000	20.6101	20.8100	+0.338%	109,789	-6.631%
2025-05-15	20.5400	20.7600	20.5000	20.7400	+0.974%	84,987	-6.316%
2025-05-14	20.7000	20.8300	20.5400	20.5400	-1.060%	74,025	-5.404%
2025-05-13	20.6600	20.8100	20.5336	20.7600	+0.875%	76,642	-6.407%
2025-05-12	20.7800	20.8800	20.5700	20.5800	-0.209%	94,373	-5.588%
2025-05-09	20.5700	20.6700	20.5400	20.6232	+0.307%	50,542	-5.786%
2025-05-08	20.6900	20.7300	20.5215	20.5600	-0.243%	67,924	-5.496%
2025-05-07	20.5200	20.6200	20.4550	20.6100	+0.733%	79,296	-5.725%
2025-05-06	20.3700	20.5300	20.2800	20.4600	+0.491%	45,001	-5.034%
2025-05-05	20.5700	20.6137	20.3500	20.3600	-1.069%	74,353	-4.568%
2025-05-02	20.5400	20.6700	20.4700	20.5800	+0.537%	92,660	-5.588%
2025-05-01	20.7600	20.9299	20.2800	20.4700	-1.254%	122,277	-5.081%
2025-04-30	20.8900	20.9150	20.6820	20.7300	-1.003%	65,093	-6.271%
2025-04-29	21.0000	21.0700	20.8500	20.9400	-0.262%	65,250	-7.211%
2025-04-28	20.9600	21.0500	20.8100	20.9950	+0.407%	59,863	-7.454%
2025-04-25	21.0100	21.0300	20.8000	20.9100	-0.191%	43,927	-7.078%
2025-04-24	20.8900	21.0700	20.8200	20.9500	+0.770%	77,644	-7.255%
2025-04-23	20.8300	21.0720	20.7900	20.7900	+0.774%	44,813	-6.542%
2025-04-22	20.5300	20.7200	20.5271	20.6304	+0.636%	112,595	-5.819%
2025-04-21	20.5000	20.5599	20.2334	20.5000	-0.049%	60,650	-5.220%
2025-04-17	20.5000	20.5999	20.3515	20.5100	+0.539%	62,523	-5.266%
2025-04-16	20.1900	20.5000	20.1500	20.4000	+0.539%	60,556	-4.755%
2025-04-15	20.3700	20.3700	20.2000	20.2906	+0.300%	177,026	-4.241%
2025-04-14	20.1400	20.3300	20.1001	20.2300	+0.697%	91,867	-3.955%
2025-04-11	20.0000	20.1600	19.6800	20.0900	-0.149%	159,120	-3.285%
2025-04-10	20.4100	20.6111	20.1000	20.1200	-1.806%	95,881	-3.429%
2025-04-09	20.1100	20.6500	20.0101	20.4900	+1.036%	76,480	-5.173%
2025-04-08	20.4400	20.6022	20.2335	20.2800	-0.295%	103,347	-4.191%
2025-04-07	19.3900	20.8700	19.3700	20.3400	-1.453%	164,176	-4.474%
2025-04-04	20.5100	20.8000	20.3000	20.6400	-0.145%	132,828	-5.862%
2025-04-03	20.5200	20.8300	20.5200	20.6700	-1.384%	85,301	-5.999%
2025-04-02	20.9200	21.0799	20.9000	20.9600	+0.096%	76,402	-7.300%
2025-04-01	21.0400	21.2050	20.8700	20.9400	-0.286%	55,937	-7.211%
2025-03-31	21.2400	21.3000	20.9600	21.0000	-2.597%	414,781	-7.476%
2025-03-28	21.8500	21.8500	21.5500	21.5600	-1.192%	80,807	-9.879%
2025-03-27	21.9200	21.9679	21.7000	21.8200	-0.502%	65,987	-10.953%
2025-03-26	22.0400	22.1100	21.8800	21.9300	-0.949%	104,461	-11.400%
2025-03-25	22.0600	22.1400	22.0100	22.1400	+0.363%	73,915	-12.240%
2025-03-24	22.2200	22.2300	22.0500	22.0600	-0.271%	80,797	-11.922%
2025-03-21	22.0800	22.1600	22.0400	22.1200	+0.090%	48,663	-12.161%
2025-03-20	22.1800	22.3089	22.0500	22.1000	-0.406%	56,622	-12.081%
2025-03-19	22.1500	22.3100	22.1500	22.1900	0.000%	47,675	-12.438%
2025-03-18	22.2200	22.2251	22.0500	22.1900	-0.045%	53,783	-12.438%
2025-03-17	22.1800	22.3500	22.1500	22.2000	+0.271%	35,796	-12.477%
2025-03-14	21.9700	22.1700	21.9500	22.1400	+0.454%	101,574	-12.240%
2025-03-13	22.0300	22.1200	21.8800	22.0400	+0.182%	43,227	-11.842%
2025-03-12	21.7500	22.1500	21.5900	22.0000	+1.243%	123,993	-11.682%
2025-03-11	21.6000	21.7700	21.4500	21.7300	+0.602%	213,868	-10.584%
2025-03-10	21.6000	21.6787	21.4200	21.6000	-0.371%	123,084	-10.046%
2025-03-07	21.8000	21.8499	21.5500	21.6804	-0.367%	82,359	-10.380%
2025-03-06	21.8300	21.8700	21.7001	21.7602	-0.684%	93,866	-10.709%
2025-03-05	22.0400	22.1300	21.9000	21.9100	-0.635%	38,879	-11.319%
2025-03-04	22.3000	22.3000	22.0200	22.0500	-1.121%	69,144	-11.882%
2025-03-03	22.1700	22.4400	22.1628	22.3000	+0.586%	69,709	-12.870%
2025-02-28	22.2500	22.3000	22.1100	22.1700	+0.136%	89,544	-12.359%
2025-02-27	22.1600	22.2693	22.1200	22.1400	-0.045%	67,720	-12.240%
2025-02-26	22.3100	22.3600	22.1400	22.1500	-0.539%	75,057	-12.280%
2025-02-25	22.1500	22.3300	22.1000	22.2700	+1.181%	53,106	-12.753%
2025-02-24	21.9600	22.1399	21.9600	22.0100	-0.091%	46,322	-11.722%
2025-02-21	22.0500	22.1600	21.9600	22.0300	+0.182%	35,866	-11.802%
2025-02-20	22.0700	22.0999	21.9400	21.9900	-0.249%	51,771	-11.642%
2025-02-19	22.0900	22.2699	21.9200	22.0450	-0.474%	78,126	-11.862%
2025-02-18	22.2500	22.4000	22.1200	22.1500	-0.762%	37,659	-12.280%
2025-02-14	22.3200	22.4000	22.2600	22.3200	+0.541%	56,340	-12.948%
2025-02-13	22.2100	22.3700	22.0100	22.2000	+0.680%	65,429	-12.477%
2025-02-12	21.9500	22.0900	21.7027	22.0500	-0.271%	68,762	-11.882%
2025-02-11	22.1300	22.2300	22.0700	22.1100	-0.181%	42,811	-12.121%
2025-02-10	22.1400	22.2400	22.0695	22.1500	+0.136%	51,560	-12.280%
2025-02-07	22.1800	22.2766	22.0000	22.1200	-0.405%	51,163	-12.161%
2025-02-06	22.3300	22.4100	22.1500	22.2100	-0.404%	49,379	-12.517%
2025-02-05	22.3000	22.4100	22.2300	22.3000	+0.541%	73,592	-12.870%

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