Dark

ALL/PI
The Allstate Corporation
stock NYSE Preferred Stock

At Close

May 14, 2025 3:59:30 PM EDT

19.18USD0.000%(0.00)23,828

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-19.18)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
2025-05-14	19.2400	19.29460	19.1600	19.180000	-0.415%	29,661	0.000%
2025-05-13	19.3000	19.30000	19.1900	19.260000	0.000%	30,292	-0.415%
2025-05-12	19.4000	19.43750	19.2500	19.260000	+0.104%	39,888	-0.415%
2025-05-09	19.2800	19.28000	19.2400	19.240000	+0.104%	31,425	-0.312%
2025-05-08	19.2800	19.37220	19.2200	19.220000	-0.208%	13,926	-0.208%
2025-05-07	19.2600	19.38740	19.1844	19.260000	+0.234%	21,691	-0.415%
2025-05-06	19.1900	19.25000	19.1000	19.215000	+0.182%	26,115	-0.182%
2025-05-05	19.2600	19.26000	19.1000	19.180000	-0.415%	28,381	0.000%
2025-05-02	19.1500	19.32710	19.0635	19.260000	+0.838%	23,319	-0.415%
2025-05-01	19.3200	19.37500	18.9300	19.100000	-0.985%	46,200	+0.419%
2025-04-30	19.3700	19.41990	19.2600	19.290000	-0.924%	8,266	-0.570%
2025-04-29	19.4100	19.52990	19.3700	19.470000	-0.154%	21,875	-1.489%
2025-04-28	19.4800	19.50000	19.3271	19.500000	+0.412%	21,343	-1.641%
2025-04-25	19.4400	19.47000	19.3300	19.420000	-0.359%	9,399	-1.236%
2025-04-24	19.3900	19.51350	19.2300	19.490000	+0.568%	26,306	-1.591%
2025-04-23	19.3600	19.45000	19.3000	19.380000	+1.227%	12,679	-1.032%
2025-04-22	19.0800	19.21780	18.9890	19.145000	+0.816%	23,777	+0.183%
2025-04-21	19.0700	19.07000	18.8200	18.990000	-0.784%	25,804	+1.001%
2025-04-17	19.0000	19.17870	18.9501	19.140000	+0.705%	17,456	+0.209%
2025-04-16	18.8600	19.08000	18.8600	19.006100	+0.568%	22,203	+0.915%
2025-04-15	18.8500	18.96000	18.7900	18.898700	+0.258%	20,172	+1.488%
2025-04-14	18.7800	18.95990	18.6801	18.850000	+0.694%	39,088	+1.751%
2025-04-11	18.7900	18.92000	18.5655	18.720000	-0.584%	22,345	+2.457%
2025-04-10	19.0300	19.28990	18.7600	18.830000	-2.486%	28,260	+1.859%
2025-04-09	18.8700	19.36120	18.7200	19.310000	+1.365%	26,851	-0.673%
2025-04-08	19.2200	19.49050	18.9700	19.049900	-0.314%	25,643	+0.683%
2025-04-07	18.9700	19.55000	18.7000	19.110000	-1.546%	39,277	+0.366%
2025-04-04	19.1200	19.41000	18.8641	19.410000	+0.518%	34,205	-1.185%
2025-04-03	19.4100	19.52990	19.0100	19.310000	-1.630%	51,648	-0.673%
2025-04-02	19.3800	19.64000	19.3800	19.630000	+0.512%	33,880	-2.292%
2025-04-01	19.5100	20.15000	19.4000	19.530000	+0.411%	22,652	-1.792%
2025-03-31	19.6300	19.65000	19.4300	19.450000	-2.359%	73,653	-1.388%
2025-03-28	20.0700	20.20990	19.8000	19.920000	-0.747%	20,115	-3.715%
2025-03-27	20.1300	20.24000	20.0100	20.070000	-0.594%	17,717	-4.434%
2025-03-26	20.2900	20.38000	20.1300	20.190000	-0.981%	22,289	-5.002%
2025-03-25	20.3400	20.42000	20.2801	20.390000	+0.295%	21,709	-5.934%
2025-03-24	20.5000	20.50490	20.2900	20.330000	-0.616%	22,251	-5.657%
2025-03-21	20.3000	20.46840	20.3000	20.456000	+0.176%	11,056	-6.238%
2025-03-20	20.4500	20.51560	20.3600	20.420000	-0.487%	13,493	-6.072%
2025-03-19	20.4200	20.54000	20.4000	20.520000	+0.293%	12,950	-6.530%
2025-03-18	20.4500	20.58990	20.3400	20.460000	-0.389%	18,205	-6.256%
2025-03-17	20.3600	20.54000	20.3600	20.540000	+0.884%	10,433	-6.621%
2025-03-14	20.2800	20.38000	20.2800	20.360000	+0.345%	13,966	-5.796%
2025-03-13	20.2900	20.32000	20.2000	20.290000	+0.099%	20,049	-5.471%
2025-03-12	20.2200	20.37000	20.1200	20.270000	+0.396%	27,396	-5.377%
2025-03-11	20.0600	20.20000	20.0600	20.190000	-0.148%	16,221	-5.002%
2025-03-10	20.2900	20.33000	19.9500	20.220000	-0.443%	32,856	-5.143%
2025-03-07	20.4400	20.49400	20.2200	20.310000	-0.490%	24,492	-5.564%
2025-03-06	20.4200	20.52990	20.3400	20.410000	-0.366%	11,663	-6.026%
2025-03-05	20.5900	20.68000	20.4400	20.485000	-0.219%	6,148	-6.371%
2025-03-04	20.6300	20.63000	20.4700	20.530000	-0.917%	20,705	-6.576%
2025-03-03	20.6500	20.78000	20.6200	20.720000	+0.339%	32,212	-7.432%
2025-02-28	20.7300	20.73000	20.6000	20.650000	+0.097%	14,912	-7.119%
2025-02-27	20.6200	20.69960	20.6100	20.630000	-0.290%	17,901	-7.029%
2025-02-26	20.7000	20.74000	20.5900	20.690000	-0.193%	13,733	-7.298%
2025-02-25	20.6400	20.73000	20.4500	20.730000	+1.518%	32,821	-7.477%
2025-02-24	20.4100	20.50000	20.3208	20.420000	+0.147%	21,326	-6.072%
2025-02-21	20.3800	20.50000	20.2900	20.390000	+0.098%	18,078	-5.934%
2025-02-20	20.4800	20.49560	20.2911	20.370000	-0.294%	18,473	-5.842%
2025-02-19	20.4100	20.60000	20.2400	20.430000	-0.341%	20,380	-6.118%
2025-02-18	20.5900	20.63000	20.4300	20.500000	-0.630%	19,607	-6.439%
2025-02-14	20.6000	20.68990	20.5700	20.630000	+0.487%	18,401	-7.029%
2025-02-13	20.4300	20.55670	20.4100	20.530000	+0.885%	13,171	-6.576%
2025-02-12	20.3300	20.41990	20.1622	20.350000	-0.925%	11,756	-5.749%
2025-02-11	20.4100	20.57000	20.4100	20.540000	+0.049%	11,734	-6.621%
2025-02-10	20.5500	20.61990	20.4200	20.530000	+0.293%	16,858	-6.576%
2025-02-07	20.4900	20.51300	20.3500	20.470000	-0.583%	12,578	-6.302%
2025-02-06	20.5600	20.70990	20.4200	20.590000	-0.049%	12,048	-6.848%
2025-02-05	20.4800	20.62990	20.4800	20.600000	+0.980%	10,763	-6.893%
2025-02-04	20.2800	20.44990	20.2800	20.400000	+0.049%	22,965	-5.980%
2025-02-03	20.5000	20.86990	20.3300	20.390000	-0.585%	46,029	-5.934%
2025-01-31	21.0700	21.14000	20.4700	20.510000	-2.888%	126,623	-6.485%
2025-01-30	20.9300	21.16500	20.9300	21.120000	+1.198%	12,435	-9.186%
2025-01-29	21.0100	21.12000	20.8300	20.870000	-0.902%	19,550	-8.098%
2025-01-28	21.0900	21.12990	20.8600	21.060000	-0.142%	43,393	-8.927%
2025-01-27	20.6700	21.13000	20.6700	21.090000	+1.590%	31,715	-9.056%
2025-01-24	20.6200	20.90000	20.6101	20.760000	+0.290%	18,499	-7.611%
2025-01-23	20.5300	20.70000	20.5300	20.700000	-0.048%	25,751	-7.343%
2025-01-22	20.7100	20.79990	20.5800	20.710000	-0.624%	15,984	-7.388%
2025-01-21	20.5100	20.84000	20.5100	20.840000	+2.207%	25,245	-7.965%
2025-01-17	20.5400	20.71000	20.3800	20.390000	-0.196%	26,969	-5.934%
2025-01-16	20.2700	20.68990	20.1987	20.430000	+0.740%	74,667	-6.118%
2025-01-15	20.1800	20.29000	20.0301	20.280000	+2.632%	42,403	-5.424%
2025-01-14	19.6300	19.81990	19.5601	19.760000	+0.662%	22,626	-2.935%
2025-01-13	19.7700	19.90990	19.5800	19.630000	-1.357%	30,682	-2.292%
2025-01-10	20.3000	20.50000	19.8600	19.900000	-3.632%	71,368	-3.618%
2025-01-08	20.5500	20.66990	20.5170	20.650000	-0.193%	25,529	-7.119%
2025-01-07	20.9500	20.95000	20.5200	20.690000	-1.382%	24,546	-7.298%
2025-01-06	21.1900	21.19000	20.8400	20.980000	-0.757%	12,459	-8.580%
2025-01-03	20.9500	21.27000	20.8700	21.140000	+1.245%	22,529	-9.272%
2025-01-02	20.6700	21.01000	20.5500	20.880000	+1.507%	16,133	-8.142%
2024-12-31	20.0200	20.57000	19.9700	20.570000	+0.932%	94,708	-6.757%
2024-12-30	20.2500	20.38720	20.1500	20.380000	+0.692%	41,027	-5.888%
2024-12-27	20.3100	20.47000	20.1000	20.240000	-1.027%	40,419	-5.237%
2024-12-26	20.3000	20.52010	20.1200	20.450000	+0.442%	57,106	-6.210%
2024-12-24	20.2900	20.54000	20.2501	20.360000	+0.296%	32,092	-5.796%
2024-12-23	20.5000	20.60940	20.3000	20.300000	-0.976%	20,269	-5.517%
2024-12-20	20.4200	20.68190	20.4100	20.500000	+0.196%	28,449	-6.439%
2024-12-19	20.3900	20.56100	20.2500	20.460000	-0.292%	54,340	-6.256%
2024-12-18	20.8900	21.01000	20.5000	20.520000	-1.771%	95,730	-6.530%
2024-12-17	20.8000	20.98000	20.7700	20.890000	+0.144%	33,174	-8.186%
2024-12-16	20.9400	21.00000	20.7400	20.860000	+0.048%	30,375	-8.054%
2024-12-13	21.1200	21.14100	20.8500	20.850000	-0.997%	37,430	-8.010%
2024-12-12	21.0100	21.14000	20.9200	21.060000	0.000%	58,822	-8.927%
2024-12-11	21.0100	21.18000	20.9800	21.060000	+0.573%	35,886	-8.927%
2024-12-10	20.7700	21.00000	20.7600	20.940000	+0.480%	60,620	-8.405%
2024-12-09	21.0100	21.01000	20.8000	20.840000	-0.525%	30,303	-7.965%
2024-12-06	21.0700	21.16000	20.9000	20.950000	-0.191%	31,012	-8.449%
2024-12-05	20.9000	21.07000	20.8768	20.990000	+0.287%	24,220	-8.623%
2024-12-04	20.7700	20.95950	20.7700	20.930000	+0.577%	25,047	-8.361%
2024-12-03	20.9400	21.02000	20.7800	20.810000	-0.763%	65,341	-7.833%
2024-12-02	21.1100	21.21000	20.9200	20.970000	-0.992%	29,843	-8.536%
2024-11-29	20.9600	21.26000	20.9200	21.180000	+1.485%	40,527	-9.443%
2024-11-27	20.9300	21.02990	20.8700	20.870000	+0.288%	29,483	-8.098%
2024-11-26	21.0800	21.08000	20.8000	20.810000	-1.328%	25,303	-7.833%
2024-11-25	21.1800	21.29000	21.0100	21.090000	+0.620%	26,498	-9.056%
2024-11-22	20.9600	21.09600	20.9400	20.960000	+0.239%	26,911	-8.492%
2024-11-21	20.7900	21.11490	20.7900	20.910000	+0.626%	18,772	-8.274%
2024-11-20	20.8500	20.86000	20.6600	20.780000	-0.574%	36,977	-7.700%
2024-11-19	21.1100	21.12160	20.8500	20.900000	-0.713%	23,749	-8.230%
2024-11-18	21.1600	21.32000	21.0200	21.050000	-0.473%	42,559	-8.884%
2024-11-15	21.1400	21.22000	21.0501	21.150000	-0.236%	19,027	-9.314%
2024-11-14	21.3400	21.39500	21.2000	21.200000	-0.703%	24,962	-9.528%
2024-11-13	21.5600	21.65000	21.2600	21.350000	-0.280%	51,594	-10.164%
2024-11-12	21.8400	21.92869	21.4000	21.410000	-2.193%	34,283	-10.416%
2024-11-11	22.2500	22.30940	21.8600	21.890000	-1.750%	18,549	-12.380%
2024-11-08	22.0800	22.33000	22.0800	22.280000	+1.273%	18,961	-13.914%
2024-11-07	21.9000	22.06000	21.8245	22.000000	+0.733%	23,080	-12.818%
2024-11-06	22.0000	22.00000	21.8000	21.840000	-1.888%	14,338	-12.179%
2024-11-05	21.8900	22.35000	21.8900	22.260285	+1.045%	30,260	-13.838%
2024-11-04	21.7700	22.11000	21.6900	22.030000	+1.287%	18,783	-12.937%
2024-11-01	21.8900	22.08000	21.6700	21.750000	-0.229%	13,920	-11.816%
2024-10-31	21.9100	22.03500	21.8000	21.800000	-0.999%	37,137	-12.018%
2024-10-30	22.2600	22.26000	21.9650	22.020000	-0.227%	19,255	-12.897%
2024-10-29	22.1000	22.21000	22.0200	22.070000	-0.943%	17,781	-13.095%
2024-10-28	22.3400	22.42000	22.2100	22.280000	-0.269%	13,447	-13.914%
2024-10-25	22.5600	22.62000	22.2400	22.340000	-0.711%	27,537	-14.145%
2024-10-24	22.4300	22.55000	22.2900	22.500000	+0.402%	31,958	-14.756%
2024-10-23	22.6700	22.72000	22.3900	22.410000	-1.883%	28,274	-14.413%
2024-10-22	22.8500	22.88000	22.6000	22.840000	-0.044%	22,838	-16.025%
2024-10-21	23.1300	23.19000	22.5200	22.850000	-1.636%	42,910	-16.061%
2024-10-18	23.1000	23.40000	23.1000	23.230000	-0.086%	5,372	-17.434%
2024-10-17	23.2000	23.29600	23.0500	23.250000	-0.043%	14,784	-17.505%
2024-10-16	23.2100	23.38910	23.2100	23.260000	-0.129%	13,056	-17.541%
2024-10-15	23.4000	23.44450	23.2100	23.290000	+0.215%	33,943	-17.647%
2024-10-14	23.1100	23.32000	23.1100	23.240000	+0.172%	9,647	-17.470%
2024-10-11	22.9700	23.27000	22.9700	23.200000	+0.607%	20,406	-17.328%
2024-10-10	23.0900	23.09500	23.0000	23.060000	-0.152%	10,302	-16.826%
2024-10-09	23.1500	23.26000	23.0660	23.095000	-0.194%	14,862	-16.952%
2024-10-08	22.9300	23.24990	22.9300	23.140000	+0.478%	12,463	-17.113%
2024-10-07	23.1600	23.22000	22.8900	23.030000	-0.776%	33,626	-16.717%
2024-10-04	23.3500	23.35000	23.1500	23.210000	-0.917%	31,863	-17.363%
2024-10-03	23.5100	23.60000	23.4100	23.424900	-0.362%	26,135	-18.121%
2024-10-02	23.4800	23.66990	23.4800	23.510000	-0.255%	26,151	-18.418%
2024-10-01	23.7400	23.76000	23.5700	23.570000	-0.716%	71,688	-18.625%
2024-09-30	24.0800	24.23000	23.7400	23.740000	-2.665%	293,418	-19.208%
2024-09-27	24.3900	24.47000	24.3300	24.390000	+0.041%	73,834	-21.361%
2024-09-26	24.3900	24.49000	24.2800	24.380000	-0.123%	24,250	-21.329%
2024-09-25	24.2800	24.42000	24.2100	24.410000	+0.868%	23,251	-21.426%
2024-09-24	24.0100	24.30000	23.9201	24.200000	+0.290%	30,133	-20.744%
2024-09-23	24.0300	24.15000	24.0000	24.130000	+0.249%	23,614	-20.514%
2024-09-20	23.9900	24.25000	23.9500	24.070000	-0.083%	20,995	-20.316%
2024-09-19	24.0300	24.18990	23.8200	24.090000	+0.375%	30,451	-20.382%
2024-09-18	24.0100	24.10000	23.8750	24.000000	+0.125%	21,848	-20.083%
2024-09-17	23.8400	24.06000	23.7800	23.970000	+0.084%	27,240	-19.983%
2024-09-16	23.7600	23.95000	23.7600	23.950000	+0.209%	21,303	-19.916%
2024-09-13	23.7500	23.90000	23.5500	23.900000	+0.886%	22,708	-19.749%
2024-09-12	23.3298	23.69000	23.3298	23.690000	+1.023%	27,307	-19.038%
2024-09-11	23.2000	23.55000	23.2000	23.450000	+0.687%	20,592	-18.209%
2024-09-10	23.0300	23.29000	22.9800	23.290000	+0.648%	20,148	-17.647%
2024-09-09	22.8100	23.14000	22.8100	23.140000	+1.269%	16,998	-17.113%
2024-09-06	23.0600	23.06000	22.6900	22.850000	-0.566%	30,383	-16.061%
2024-09-05	22.9000	23.16000	22.8100	22.980000	+0.569%	48,113	-16.536%
2024-09-04	22.2100	22.85000	22.2100	22.850000	+2.743%	40,130	-16.061%
2024-09-03	22.2400	22.32190	22.1400	22.240000	+0.180%	11,862	-13.759%
2024-08-30	22.4900	22.63760	22.1300	22.200000	-1.770%	87,457	-13.604%
2024-08-29	22.4700	22.63000	22.4700	22.600000	+0.222%	14,561	-15.133%
2024-08-28	22.2200	22.55000	22.2200	22.550000	+0.760%	13,694	-14.945%
2024-08-27	22.1400	22.38000	22.1400	22.380000	+0.359%	16,061	-14.298%
2024-08-26	22.2600	22.38000	22.1600	22.300000	+0.045%	22,965	-13.991%
2024-08-23	22.0200	22.30000	21.9719	22.290000	+1.226%	13,017	-13.952%
2024-08-22	22.0700	22.08000	21.9400	22.020000	-0.497%	15,061	-12.897%
2024-08-21	21.8800	22.15000	21.8800	22.130000	+0.866%	12,993	-13.330%
2024-08-20	21.7200	22.00000	21.7200	21.940000	+0.688%	12,225	-12.580%
2024-08-19	21.5800	21.82000	21.5150	21.790000	+0.926%	14,300	-11.978%
2024-08-16	21.2700	21.63000	21.2700	21.590000	+1.029%	33,785	-11.163%
2024-08-15	21.3700	21.43990	21.1856	21.370000	-0.094%	18,983	-10.248%
2024-08-14	21.1900	21.41000	21.1900	21.390000	+1.183%	23,813	-10.332%
2024-08-13	21.0000	21.14000	20.9300	21.140000	+0.907%	13,132	-9.272%
2024-08-12	21.0200	21.07000	20.8900	20.950000	-0.191%	13,804	-8.449%
2024-08-09	21.1600	21.16000	20.9550	20.990000	-0.474%	8,929	-8.623%
2024-08-08	21.1200	21.12000	20.9100	21.090000	+0.572%	15,466	-9.056%
2024-08-07	20.9200	21.19000	20.9100	20.970000	-0.569%	31,065	-8.536%
2024-08-06	20.9300	21.09000	20.7600	21.090000	+1.006%	18,240	-9.056%
2024-08-05	20.9400	21.12000	20.7000	20.880000	-1.649%	18,535	-8.142%
2024-08-02	21.0900	21.24000	20.8628	21.230000	+0.521%	21,617	-9.656%
2024-08-01	20.9200	21.12000	20.8350	21.120000	+0.956%	23,220	-9.186%
2024-07-31	20.8700	20.95990	20.7400	20.920000	+0.336%	27,203	-8.317%
2024-07-30	20.8500	20.92000	20.7700	20.850000	+0.289%	25,434	-8.010%
2024-07-29	20.8600	20.97970	20.6800	20.790000	-0.288%	12,583	-7.744%
2024-07-26	20.8200	20.88000	20.7100	20.850000	+0.579%	12,968	-8.010%
2024-07-25	20.7900	20.95000	20.5300	20.730000	+0.048%	41,224	-7.477%
2024-07-24	20.8500	20.95000	20.6400	20.720000	-1.286%	35,969	-7.432%
2024-07-23	21.0900	21.09000	20.8800	20.990000	-0.285%	24,021	-8.623%
2024-07-22	21.0400	21.17000	20.8401	21.050000	+0.048%	18,794	-8.884%
2024-07-19	20.9100	21.14000	20.9100	21.040000	+0.286%	18,213	-8.840%
2024-07-18	20.9400	21.11000	20.9300	20.980000	0.000%	53,520	-8.580%
2024-07-17	21.0000	21.00000	20.9400	20.980000	-0.095%	21,497	-8.580%
2024-07-16	21.0100	21.08990	20.8600	21.000000	-0.048%	17,362	-8.667%
2024-07-15	20.9900	21.04000	20.8100	21.010000	+0.048%	47,421	-8.710%
2024-07-12	20.8600	21.14340	20.8500	21.000000	+0.865%	22,882	-8.667%
2024-07-11	20.6200	20.84500	20.6200	20.820000	+1.759%	22,380	-7.877%
2024-07-10	20.4800	20.56000	20.4400	20.460200	+0.344%	24,990	-6.257%
2024-07-09	20.5000	20.58000	20.3900	20.390000	-0.971%	11,965	-5.934%
2024-07-08	20.6700	20.72000	20.5300	20.590000	-0.579%	24,995	-6.848%
2024-07-05	20.7400	20.74000	20.6100	20.710000	+0.242%	13,666	-7.388%
2024-07-03	20.4587	20.66000	20.4587	20.660000	+0.928%	15,543	-7.164%
2024-07-02	20.2300	20.47000	20.2300	20.470000	+1.236%	17,613	-6.302%
2024-07-01	20.2700	20.44990	20.1200	20.220000	-0.247%	29,820	-5.143%
2024-06-28	20.5000	20.56980	20.1900	20.270000	-2.219%	267,507	-5.377%
2024-06-27	20.9400	21.04000	20.6500	20.730000	-1.003%	55,751	-7.477%
2024-06-26	20.9200	21.02000	20.8600	20.940000	-0.286%	55,852	-8.405%
2024-06-25	20.8600	21.02000	20.7200	21.000000	+1.010%	46,983	-8.667%
2024-06-24	20.7200	20.89500	20.7100	20.790000	+0.048%	21,752	-7.744%
2024-06-21	20.7000	20.85930	20.6700	20.780000	+0.290%	11,966	-7.700%
2024-06-20	20.7400	20.96000	20.6200	20.720000	-0.624%	34,194	-7.432%
2024-06-18	20.7800	21.01000	20.7600	20.850000	-0.048%	51,283	-8.010%
2024-06-17	20.7200	20.90000	20.6940	20.860000	+0.096%	20,377	-8.054%
2024-06-14	21.0500	21.05000	20.7800	20.840000	-0.809%	15,667	-7.965%
2024-06-13	20.9300	21.03000	20.8200	21.010000	+0.382%	24,582	-8.710%
2024-06-12	20.8300	21.02000	20.6801	20.930000	+1.454%	40,884	-8.361%
2024-06-11	20.6500	20.67850	20.5100	20.630000	+0.097%	23,031	-7.029%
2024-06-10	21.0800	21.14000	20.5700	20.610000	-2.183%	63,699	-6.938%
2024-06-07	21.0600	21.10000	21.0200	21.070000	-0.284%	14,557	-8.970%
2024-06-06	20.9500	21.20000	20.9500	21.130000	+0.380%	17,107	-9.229%
2024-06-05	21.1000	21.10000	20.8500	21.050000	+0.143%	10,515	-8.884%
2024-06-04	20.9300	21.04000	20.7601	21.020000	+0.191%	28,273	-8.754%
2024-06-03	20.7200	21.14830	20.7200	20.980000	+1.500%	12,717	-8.580%
2024-05-31	20.6600	20.91890	20.6600	20.670000	+0.194%	9,654	-7.209%
2024-05-30	20.5700	20.71000	20.5001	20.630000	+0.634%	12,679	-7.029%
2024-05-29	20.5400	20.66000	20.3000	20.500000	-0.798%	21,827	-6.439%
2024-05-28	21.1800	21.20000	20.6500	20.665000	-1.628%	16,812	-7.186%
2024-05-24	20.9900	21.14940	20.8500	21.007000	+0.801%	15,911	-8.697%
2024-05-23	21.2200	21.23000	20.8100	20.840000	-1.698%	20,024	-7.965%
2024-05-22	21.3500	21.44000	21.2000	21.200000	-0.469%	10,332	-9.528%
2024-05-21	21.4600	21.47000	21.3000	21.300000	-0.421%	13,797	-9.953%
2024-05-20	21.1700	21.40000	21.1700	21.390000	+0.849%	11,907	-10.332%
2024-05-17	21.2800	21.40000	21.1300	21.210000	-0.795%	11,049	-9.571%
2024-05-16	21.5200	21.52000	21.2963	21.380000	-0.326%	15,768	-10.290%
2024-05-15	21.5000	21.67000	21.3500	21.450000	+0.281%	50,167	-10.583%
2024-05-14	21.4400	21.65990	21.2800	21.390000	-1.110%	15,296	-10.332%
2024-05-13	21.3200	21.63000	21.0450	21.630000	+1.645%	20,203	-11.327%
2024-05-10	21.0000	21.29990	20.9700	21.280000	+1.045%	19,401	-9.868%
2024-05-09	21.1100	21.23000	21.0500	21.060000	-0.567%	14,766	-8.927%
2024-05-08	21.3300	21.58900	20.9900	21.180000	-1.443%	17,005	-9.443%
2024-05-07	21.5600	21.60000	21.4100	21.490000	-0.070%	8,681	-10.749%
2024-05-06	21.4300	21.53000	21.3096	21.505000	+1.148%	8,330	-10.811%
2024-05-03	21.2300	21.30000	21.1895	21.261000	+1.042%	8,017	-9.788%
2024-05-02	20.8900	21.25600	20.8900	21.041800	-0.181%	7,154	-8.848%
2024-05-01	20.9600	21.08000	20.7100	21.080000	+1.639%	11,824	-9.013%
2024-04-30	21.0800	21.25000	20.6500	20.740000	-1.706%	16,661	-7.522%
2024-04-29	21.1500	21.56990	21.0751	21.100000	-0.142%	12,689	-9.100%
2024-04-26	21.1300	21.34000	21.0603	21.130000	+0.047%	8,452	-9.229%
2024-04-25	21.3900	21.43990	20.8300	21.120000	-1.654%	12,340	-9.186%
2024-04-24	21.6400	21.66990	21.2500	21.475100	-0.532%	4,535	-10.687%
2024-04-23	21.2100	21.64000	21.2042	21.590000	+1.720%	8,110	-11.163%
2024-04-22	21.0300	21.28000	21.0300	21.225000	+0.831%	8,068	-9.635%
2024-04-19	21.0400	21.07000	20.9000	21.050000	+0.814%	3,668	-8.884%
2024-04-18	20.9300	21.07000	20.8603	20.880000	-0.808%	6,819	-8.142%
2024-04-17	20.9500	21.30880	20.8400	21.050000	+1.153%	16,792	-8.884%
2024-04-16	20.7500	20.90000	20.6000	20.810000	+0.193%	38,354	-7.833%
2024-04-15	21.3700	21.37000	20.7000	20.770000	-2.808%	16,991	-7.655%
2024-04-12	21.4300	21.49000	21.1500	21.370000	-0.280%	13,984	-10.248%
2024-04-11	21.5500	21.55000	21.1800	21.430000	+0.281%	14,517	-10.499%
2024-04-10	21.9400	21.94000	21.2000	21.370000	-3.040%	17,565	-10.248%
2024-04-09	22.3100	22.45890	22.0300	22.040000	-0.888%	8,410	-12.976%
2024-04-08	22.3800	22.44000	21.9900	22.237400	-0.504%	6,298	-13.749%
2024-04-05	22.3200	22.66990	22.2600	22.350000	-0.445%	12,835	-14.183%
2024-04-04	22.6000	22.86990	22.3500	22.450000	-0.355%	13,226	-14.566%
2024-04-03	22.6000	22.64000	22.5250	22.530000	-0.376%	5,086	-14.869%
2024-04-02	22.6300	22.73000	22.4400	22.615000	-0.287%	13,098	-15.189%
2024-04-01	22.6700	22.76000	22.4700	22.680000	+0.044%	7,211	-15.432%
2024-03-28	22.5600	22.75000	22.3400	22.670000	+0.621%	16,528	-15.395%
2024-03-27	22.4900	22.53000	22.2200	22.530000	-0.530%	23,671	-14.869%
2024-03-26	22.7800	22.89040	22.5083	22.650000	-0.352%	8,608	-15.320%
2024-03-25	22.7900	22.93080	22.5213	22.730000	-0.044%	8,503	-15.618%
2024-03-22	23.2200	23.22000	22.7100	22.740000	-1.302%	26,177	-15.655%
2024-03-21	22.5300	23.05000	22.5000	23.040000	+2.811%	26,348	-16.753%
2024-03-20	22.5700	22.64000	22.3300	22.410000	-0.267%	7,164	-14.413%
2024-03-19	22.4400	22.63000	22.3300	22.470000	+0.134%	7,423	-14.642%
2024-03-18	22.7100	22.71000	22.3100	22.440000	-1.058%	9,884	-14.528%
2024-03-15	22.7000	22.87000	22.4601	22.680000	-1.348%	13,581	-15.432%
2024-03-14	23.1100	23.11000	22.5395	22.990000	-0.087%	12,356	-16.572%
2024-03-13	22.8000	23.15000	22.5500	23.010000	+1.098%	16,214	-16.645%
2024-03-12	22.8500	22.85000	22.4606	22.760000	-0.262%	9,392	-15.729%
2024-03-11	22.9500	23.34000	22.6800	22.819800	-0.263%	12,677	-15.950%
2024-03-08	23.0900	23.09000	22.8700	22.880000	-0.909%	13,982	-16.171%
2024-03-07	23.5000	23.59000	22.6900	23.090000	-1.346%	19,665	-16.934%
2024-03-06	23.4000	23.51000	23.2500	23.405000	+0.278%	13,679	-18.052%
2024-03-05	23.1300	23.38170	23.1200	23.340000	+0.560%	6,883	-17.823%
2024-03-04	23.4800	23.55000	23.1100	23.210000	-1.360%	26,354	-17.363%
2024-03-01	23.6600	23.94710	23.5300	23.530000	-0.549%	16,520	-18.487%
2024-02-29	23.7300	23.96000	23.6300	23.660000	-2.070%	25,827	-18.935%
2024-02-28	22.7500	24.39000	22.7500	24.160000	+6.198%	17,841	-20.613%
2024-02-27	23.0900	23.19990	22.7500	22.750000	-1.087%	5,728	-15.692%
2024-02-26	23.0000	23.15930	22.8000	23.000000	-0.562%	16,296	-16.609%
2024-02-23	22.9500	23.13000	22.8300	23.130000	+1.225%	10,912	-17.077%
2024-02-22	22.8400	22.95710	22.6443	22.850000	+1.017%	6,184	-16.061%
2024-02-21	22.7600	22.96880	22.6200	22.620000	-1.072%	7,505	-15.208%
2024-02-20	22.7500	22.99860	22.7500	22.865000	+0.994%	10,367	-16.116%
2024-02-16	22.7500	23.00000	22.6300	22.640000	-1.308%	15,024	-15.283%
2024-02-15	23.0900	23.09000	22.8400	22.940000	+0.438%	16,444	-16.391%
2024-02-14	22.8800	23.24000	22.8200	22.840000	+0.263%	11,799	-16.025%
2024-02-13	23.0000	23.05000	22.7500	22.780000	-2.022%	8,950	-15.803%
2024-02-12	23.2000	23.25000	23.2000	23.250000	+0.086%	18,702	-17.505%
2024-02-09	23.2100	23.27740	23.0364	23.230000	+0.825%	18,653	-17.434%
2024-02-08	22.9000	23.54000	22.9000	23.040000	-0.946%	6,984	-16.753%
2024-02-07	22.9200	23.40500	22.6600	23.260000	+1.661%	18,493	-17.541%
2024-02-06	22.7800	22.94000	22.5500	22.880000	+1.060%	7,798	-16.171%
2024-02-05	22.9600	23.17990	22.5300	22.640000	-1.864%	19,296	-15.283%
2024-02-02	23.1200	23.30000	23.0000	23.070000	-0.902%	17,439	-16.862%
2024-02-01	22.8700	23.38000	22.7750	23.280000	+2.510%	17,249	-17.612%
2024-01-31	22.7900	22.92070	22.7100	22.710000	-0.830%	10,248	-15.544%
2024-01-30	22.9700	22.97000	22.8700	22.900000	-0.305%	8,039	-16.245%
2024-01-29	23.0000	23.00000	22.7120	22.970000	+0.284%	18,406	-16.500%
2024-01-26	22.7300	23.02000	22.6620	22.905000	+0.109%	19,083	-16.263%
2024-01-25	22.4000	22.93000	22.4000	22.880000	+2.555%	28,596	-16.171%
2024-01-24	22.4700	22.47000	22.0300	22.310000	+0.135%	11,738	-14.030%
2024-01-23	22.1400	22.50000	22.1000	22.280000	+1.135%	13,236	-13.914%
2024-01-22	22.1500	22.81990	21.9500	22.030000	+0.365%	15,887	-12.937%
2024-01-19	21.5400	21.94990	21.3836	21.949900	+1.903%	13,479	-12.619%
2024-01-18	21.8900	21.92840	21.5300	21.540000	-0.737%	8,578	-10.956%
2024-01-17	21.6500	21.87500	21.6200	21.700000	+0.046%	16,908	-11.613%
2024-01-16	21.7000	22.06000	21.5700	21.690000	-0.322%	62,866	-11.572%
2024-01-12	21.6000	21.76990	21.4600	21.760000	+1.304%	16,502	-11.857%
2024-01-11	21.3400	21.60960	21.3400	21.480000	+0.327%	16,359	-10.708%
2024-01-10	21.3100	21.61000	21.3100	21.410000	-0.279%	33,148	-10.416%
2024-01-09	21.3600	21.49000	21.1800	21.470000	+0.609%	17,966	-10.666%
2024-01-08	20.9500	21.34000	20.9500	21.340000	+1.862%	19,569	-10.122%
2024-01-05	20.8000	21.02940	20.7400	20.950000	+0.721%	18,131	-8.449%
2024-01-04	20.6500	20.91000	20.6500	20.800000	+0.726%	48,972	-7.788%
2024-01-03	20.5900	20.83000	20.5000	20.650000	-0.048%	33,186	-7.119%
2024-01-02	20.4700	20.69000	20.0800	20.660000	+0.340%	116,941	-7.164%
2023-12-29	20.5900	20.63000	20.1400	20.590000	+0.390%	77,105	-6.848%
2023-12-28	20.9000	20.90000	20.5100	20.510000	-2.750%	29,682	-6.485%
2023-12-27	21.0500	21.19000	20.8000	21.090000	+0.524%	52,603	-9.056%
2023-12-26	20.7800	21.13000	20.7300	20.980000	+1.108%	37,447	-8.580%
2023-12-22	20.7600	20.79000	20.6900	20.750000	+0.484%	14,363	-7.566%
2023-12-21	20.6600	20.74000	20.5400	20.650000	+0.438%	19,209	-7.119%
2023-12-20	20.5400	20.72000	20.4500	20.560000	-0.436%	118,630	-6.712%
2023-12-19	20.5400	20.80000	20.5400	20.650000	+0.536%	39,861	-7.119%
2023-12-18	20.7800	20.91000	20.5200	20.540000	-1.487%	69,656	-6.621%
2023-12-15	20.8800	21.07950	20.7600	20.850000	-0.096%	17,273	-8.010%
2023-12-14	20.8800	21.10710	20.8000	20.870000	+1.262%	26,402	-8.098%
2023-12-13	20.2000	20.68000	20.1100	20.610000	+2.385%	35,473	-6.938%
2023-12-12	20.1300	20.14000	19.9200	20.130000	+0.399%	23,146	-4.719%
2023-12-11	20.3800	20.38000	19.9000	20.050000	-1.085%	30,536	-4.339%
2023-12-08	20.5400	20.64200	20.2682	20.270000	-1.363%	14,959	-5.377%
2023-12-07	20.7800	21.00400	20.5500	20.550000	-0.581%	29,398	-6.667%
2023-12-06	21.1100	21.11000	20.6500	20.670000	-1.759%	17,891	-7.209%
2023-12-05	21.0300	21.19000	20.9500	21.040000	-0.237%	16,263	-8.840%
2023-12-04	21.2900	21.30000	21.0200	21.090000	-1.079%	15,212	-9.056%
2023-12-01	20.9200	21.40000	20.9200	21.320000	+1.912%	19,967	-10.038%
2023-11-30	21.0300	21.24000	20.9200	20.920000	+0.048%	72,858	-8.317%
2023-11-29	20.4200	21.02000	20.4200	20.910000	+2.100%	22,927	-8.274%
2023-11-28	20.2800	20.48000	20.1450	20.480000	+0.986%	28,027	-6.348%
2023-11-27	19.9900	20.32000	19.8300	20.280000	+1.349%	23,610	-5.424%
2023-11-24	20.0500	20.05000	19.9000	20.010000	-0.050%	6,054	-4.148%
2023-11-22	20.3000	20.30000	19.7500	20.020000	-1.038%	22,903	-4.196%
2023-11-21	20.4900	20.49000	20.0302	20.230000	-1.269%	31,013	-5.190%

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

ALL/PI
The Allstate Corporation
stock NYSE Preferred Stock