Dark

ALL/PI
The Allstate Corporation
stock NYSE Preferred Stock

At Close

Jul 27, 2026

18.22USD+0.330%(+0.06)32,086

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-18.16)0

After-hours

Jul 29, 2026 4:10:30 PM EDT

18.16USD0.000%(0.00)414

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	18.2800	18.320000	18.1801	18.2900	+0.384%	17,340	0.000%
2026-07-27	18.2000	18.280000	18.1500	18.2200	+0.330%	28,954	+0.384%
2026-07-24	18.1400	18.250000	18.1400	18.1600	-0.220%	24,201	+0.716%
2026-07-23	18.3500	18.479900	18.1118	18.2000	-0.871%	41,607	+0.495%
2026-07-22	18.4900	18.580000	18.3600	18.3600	-0.971%	27,847	-0.381%
2026-07-21	18.5200	18.550000	18.4305	18.5400	-0.215%	26,986	-1.348%
2026-07-20	18.5600	18.630000	18.5100	18.5800	-0.108%	28,231	-1.561%
2026-07-17	18.5800	18.640000	18.4900	18.6000	-0.215%	26,522	-1.667%
2026-07-16	18.5600	18.660000	18.5400	18.6400	-0.107%	29,407	-1.878%
2026-07-15	18.5800	18.660000	18.4918	18.6600	+0.539%	22,776	-1.983%
2026-07-14	18.5600	18.569900	18.4101	18.5600	+0.542%	13,226	-1.455%
2026-07-13	18.4500	18.490000	18.3600	18.4600	-0.324%	28,628	-0.921%
2026-07-10	18.4600	18.520000	18.4350	18.5200	+0.108%	14,186	-1.242%
2026-07-09	18.4300	18.500000	18.4300	18.5000	+0.108%	10,733	-1.135%
2026-07-08	18.4900	18.618600	18.4000	18.4800	-0.350%	45,956	-1.028%
2026-07-07	18.6400	18.640000	18.5100	18.5450	-0.280%	22,837	-1.375%
2026-07-06	18.5900	18.640000	18.5500	18.5971	+0.038%	27,735	-1.651%
2026-07-02	18.6100	18.697800	18.5301	18.5900	-0.107%	17,422	-1.614%
2026-07-01	18.5400	18.730000	18.5301	18.6100	-0.107%	24,197	-1.720%
2026-06-30	18.5300	18.630000	18.4100	18.6300	-1.115%	113,400	-1.825%
2026-06-29	18.6300	18.900000	18.6200	18.8400	+0.965%	31,147	-2.919%
2026-06-26	18.6300	18.740000	18.5900	18.6600	+0.054%	22,378	-1.983%
2026-06-25	18.9200	18.920000	18.6500	18.6500	-0.956%	26,412	-1.930%
2026-06-24	18.8300	18.900000	18.7600	18.8300	+0.169%	20,168	-2.868%
2026-06-23	18.7400	18.850000	18.7100	18.7983	-0.274%	28,905	-2.704%
2026-06-22	18.8100	18.980000	18.7500	18.8500	-0.528%	44,636	-2.971%
2026-06-18	18.9000	19.000000	18.8700	18.9500	+0.424%	18,752	-3.483%
2026-06-17	18.8900	18.930000	18.8200	18.8700	-0.025%	40,423	-3.074%
2026-06-16	18.9000	18.910000	18.8000	18.8748	+0.318%	7,117	-3.098%
2026-06-15	18.8200	18.870000	18.8000	18.8150	+0.347%	6,772	-2.790%
2026-06-12	18.6500	18.790000	18.6500	18.7500	-0.213%	9,980	-2.453%
2026-06-11	18.5500	18.800000	18.5500	18.7900	+1.294%	19,722	-2.661%
2026-06-10	18.5101	18.658100	18.5101	18.5500	-0.510%	5,826	-1.402%
2026-06-09	18.6300	18.720000	18.6200	18.6450	+0.188%	22,603	-1.904%
2026-06-08	18.7100	18.710000	18.4656	18.6100	-0.161%	22,181	-1.720%
2026-06-05	18.4500	18.650000	18.4318	18.6400	+0.485%	65,709	-1.878%
2026-06-04	18.4600	18.599400	18.4600	18.5500	+0.542%	13,433	-1.402%
2026-06-03	18.7100	18.750000	18.4500	18.4500	-1.340%	46,139	-0.867%
2026-06-02	18.6900	18.800000	18.6400	18.7005	-0.264%	13,467	-2.195%
2026-06-01	18.7500	18.819700	18.6800	18.7500	+0.053%	13,159	-2.453%
2026-05-29	18.8000	18.839900	18.7000	18.7400	-0.372%	33,122	-2.401%
2026-05-28	18.7000	18.850000	18.6931	18.8100	+0.267%	15,604	-2.764%
2026-05-27	18.6600	18.840000	18.6600	18.7600	+0.482%	23,697	-2.505%
2026-05-26	18.5300	18.749900	18.5300	18.6700	+0.973%	30,631	-2.035%
2026-05-22	18.5500	18.580000	18.4700	18.4900	-0.216%	25,826	-1.082%
2026-05-21	18.5800	18.680000	18.4500	18.5300	-0.483%	32,548	-1.295%
2026-05-20	18.5900	18.700000	18.5695	18.6200	+0.161%	39,993	-1.772%
2026-05-19	18.7200	18.740000	18.5800	18.5900	-1.143%	29,768	-1.614%
2026-05-18	18.9800	18.980000	18.7600	18.8050	-0.503%	30,869	-2.739%
2026-05-15	18.9900	19.070000	18.9000	18.9000	-1.064%	24,552	-3.228%
2026-05-14	19.0800	19.175000	19.0800	19.1033	+0.227%	5,417	-4.257%
2026-05-13	19.1000	19.137200	19.0100	19.0600	-0.418%	28,428	-4.040%
2026-05-12	19.1500	19.270000	19.1300	19.1400	-0.157%	19,804	-4.441%
2026-05-11	19.2700	19.309900	19.1700	19.1701	-0.156%	12,954	-4.591%
2026-05-08	19.1700	19.309900	19.1700	19.2000	-0.052%	15,881	-4.740%
2026-05-07	19.2100	19.240000	19.1800	19.2100	0.000%	9,388	-4.789%
2026-05-06	19.1300	19.210000	19.1300	19.2100	+0.523%	8,690	-4.789%
2026-05-05	19.1000	19.190000	19.1000	19.1100	0.000%	9,743	-4.291%
2026-05-04	19.1600	19.230000	19.0201	19.1100	-0.572%	21,158	-4.291%
2026-05-01	19.1900	19.270000	19.1900	19.2200	+0.366%	13,005	-4.839%
2026-04-30	19.1400	19.250000	19.0801	19.1500	+0.189%	13,969	-4.491%
2026-04-29	19.2800	19.290000	19.0700	19.1139	-0.964%	17,037	-4.310%
2026-04-28	19.2500	19.300000	19.1600	19.3000	0.000%	19,844	-5.233%
2026-04-27	19.3300	19.350000	19.2300	19.3000	-0.515%	14,374	-5.233%
2026-04-24	19.4100	19.450000	19.3100	19.4000	+0.207%	8,736	-5.722%
2026-04-23	19.4000	19.460000	19.3401	19.3600	-0.103%	11,598	-5.527%
2026-04-22	19.2500	19.440000	19.2500	19.3800	+0.103%	15,265	-5.624%
2026-04-21	19.3800	19.415000	19.1800	19.3600	-0.309%	15,024	-5.527%
2026-04-20	19.4900	19.490000	19.3600	19.4200	0.000%	15,267	-5.819%
2026-04-17	19.4800	19.520000	19.3200	19.4200	-0.051%	42,297	-5.819%
2026-04-16	19.4600	19.490000	19.3900	19.4300	-0.410%	27,838	-5.867%
2026-04-15	19.4300	19.559800	19.2301	19.5100	+0.671%	32,951	-6.253%
2026-04-14	19.2200	19.380000	19.1850	19.3800	+1.201%	35,754	-5.624%
2026-04-13	19.0300	19.150000	18.9500	19.1500	+0.630%	21,220	-4.491%
2026-04-10	18.9800	19.050000	18.8792	19.0301	+0.212%	14,316	-3.889%
2026-04-09	18.8800	19.009600	18.8600	18.9899	+0.582%	23,260	-3.686%
2026-04-08	18.9600	19.009000	18.8600	18.8800	+0.532%	8,592	-3.125%
2026-04-07	18.9400	18.940000	18.7706	18.7800	-0.477%	31,181	-2.609%
2026-04-06	18.6500	18.959900	18.6500	18.8700	-0.264%	18,654	-3.074%
2026-04-02	18.6800	18.920000	18.5800	18.9200	+1.285%	39,094	-3.330%
2026-04-01	18.6500	18.730000	18.4600	18.6800	+0.647%	46,832	-2.088%
2026-03-31	18.7800	18.920000	18.4000	18.5600	-1.799%	135,927	-1.455%
2026-03-30	19.1100	19.110000	18.8700	18.9000	-0.264%	13,889	-3.228%
2026-03-27	19.1300	19.130000	18.9401	18.9500	-0.941%	13,017	-3.483%
2026-03-26	19.2200	19.319900	19.0300	19.1300	-0.520%	20,932	-4.391%
2026-03-25	18.9700	19.349900	18.9700	19.2300	+1.692%	16,403	-4.888%
2026-03-24	18.9900	19.030000	18.9100	18.9100	-0.474%	11,100	-3.279%
2026-03-23	19.0000	19.279900	18.9600	19.0000	+0.264%	9,320	-3.737%
2026-03-20	19.2000	19.289900	18.9000	18.9500	-2.017%	13,082	-3.483%
2026-03-19	19.2700	19.360000	19.1600	19.3400	+0.311%	23,224	-5.429%
2026-03-18	19.3600	19.400000	19.1200	19.2800	-0.413%	14,098	-5.135%
2026-03-17	19.3200	19.390000	19.3000	19.3600	+0.103%	17,833	-5.527%
2026-03-16	19.3500	19.450000	19.3100	19.3400	+0.104%	32,792	-5.429%
2026-03-13	19.3200	19.449900	19.3000	19.3200	-0.258%	34,847	-5.331%
2026-03-12	19.3300	19.470000	19.2700	19.3700	-0.155%	41,870	-5.576%
2026-03-11	19.5700	19.579900	19.3600	19.4000	-0.564%	18,964	-5.722%
2026-03-10	19.5200	19.602600	19.4750	19.5100	-0.256%	22,296	-6.253%
2026-03-09	19.4600	19.610000	19.3200	19.5600	+0.205%	28,485	-6.493%
2026-03-06	19.6500	19.650000	19.5200	19.5200	-0.964%	14,460	-6.301%
2026-03-05	19.7400	19.789800	19.6613	19.7100	-0.404%	11,225	-7.204%
2026-03-04	19.7000	19.790000	19.6500	19.7900	+0.559%	33,049	-7.580%
2026-03-03	19.5100	19.680000	19.5100	19.6800	-0.152%	6,957	-7.063%
2026-03-02	19.5600	19.720000	19.5600	19.7100	+0.408%	23,594	-7.204%
2026-02-27	19.7500	19.839900	19.5100	19.6300	-0.866%	56,069	-6.826%
2026-02-26	19.7800	19.900000	19.7500	19.8014	-0.144%	17,210	-7.633%
2026-02-25	19.8500	19.870000	19.7800	19.8300	+0.152%	10,944	-7.766%
2026-02-24	19.7600	19.810000	19.7500	19.7999	+0.101%	14,703	-7.626%
2026-02-23	19.8100	19.850000	19.7100	19.7800	-0.403%	26,780	-7.533%
2026-02-20	19.8400	19.960000	19.8300	19.8600	-0.025%	15,984	-7.905%
2026-02-19	19.8300	19.884600	19.8011	19.8650	-0.126%	10,375	-7.929%
2026-02-18	19.9100	20.060000	19.8201	19.8900	-0.251%	20,385	-8.044%
2026-02-17	19.8600	19.940000	19.7700	19.9400	+0.605%	33,807	-8.275%
2026-02-13	19.7200	19.840000	19.7000	19.8200	+0.609%	18,363	-7.719%
2026-02-12	19.6600	19.740000	19.6500	19.7000	+0.153%	10,423	-7.157%
2026-02-11	19.6400	19.710000	19.6101	19.6700	+0.178%	15,757	-7.016%
2026-02-10	19.7200	19.720000	19.6340	19.6350	+0.127%	12,539	-6.850%
2026-02-09	19.5700	19.700000	19.5400	19.6100	-0.204%	71,068	-6.731%
2026-02-06	19.6000	19.650000	19.5400	19.6500	+0.051%	27,394	-6.921%
2026-02-05	19.5800	19.640000	19.4400	19.6400	+0.281%	30,743	-6.874%
2026-02-04	19.6400	19.640000	19.5200	19.5850	-0.229%	13,607	-6.612%
2026-02-03	19.7000	19.745000	19.5200	19.6299	-0.406%	40,653	-6.826%
2026-02-02	19.8300	19.830000	19.7100	19.7100	-0.203%	61,795	-7.204%
2026-01-30	19.8400	19.959900	19.7200	19.7500	-0.604%	132,634	-7.392%
2026-01-29	19.9800	19.980000	19.7700	19.8700	-0.451%	22,724	-7.952%
2026-01-28	19.9700	20.041900	19.9001	19.9600	-0.200%	8,639	-8.367%
2026-01-27	20.0600	20.144722	19.9800	20.0000	-0.398%	27,378	-8.550%
2026-01-26	20.1000	20.190000	20.0600	20.0800	-0.100%	21,501	-8.914%
2026-01-23	20.1100	20.170000	20.0553	20.1000	+0.249%	16,481	-9.005%
2026-01-22	20.0600	20.145000	19.9700	20.0500	+0.501%	46,044	-8.778%
2026-01-21	19.8100	19.970000	19.7701	19.9500	+0.554%	25,577	-8.321%
2026-01-20	19.7900	19.850000	19.7101	19.8400	-0.551%	23,476	-7.813%
2026-01-16	19.9000	20.070000	19.9000	19.9500	-0.050%	19,310	-8.321%
2026-01-15	19.8800	19.990000	19.8800	19.9600	+0.859%	35,545	-8.367%
2026-01-14	19.7300	19.820000	19.6641	19.7900	+0.559%	39,362	-7.580%
2026-01-13	19.6400	19.770000	19.5201	19.6800	+0.459%	38,370	-7.063%
2026-01-12	19.5400	19.629900	19.5000	19.5900	+0.205%	33,820	-6.636%
2026-01-09	19.6900	19.759900	19.4600	19.5500	-0.102%	27,904	-6.445%
2026-01-08	19.6300	19.660000	19.5700	19.5700	-0.356%	18,804	-6.541%
2026-01-07	19.7200	19.740000	19.6201	19.6400	-0.203%	23,189	-6.874%
2026-01-06	19.6700	19.710000	19.5000	19.6800	+0.102%	38,608	-7.063%
2026-01-05	19.6900	19.820000	19.6000	19.6600	+0.153%	51,222	-6.968%
2026-01-02	19.4800	19.640000	19.4400	19.6300	+1.290%	31,259	-6.826%
2025-12-31	19.4100	19.410000	19.2300	19.3800	-1.574%	156,715	-5.624%
2025-12-30	19.6700	19.690000	19.5600	19.6900	+0.562%	67,649	-7.110%
2025-12-29	19.6900	19.710000	19.5800	19.5800	-0.458%	32,724	-6.588%
2025-12-26	19.6300	19.750000	19.6300	19.6700	+0.102%	25,812	-7.016%
2025-12-24	19.6300	19.690000	19.6300	19.6500	+0.095%	14,007	-6.921%
2025-12-23	19.6100	19.730000	19.6000	19.6314	-0.348%	27,113	-6.833%
2025-12-22	19.6900	19.760000	19.6041	19.7000	+0.102%	92,856	-7.157%
2025-12-19	19.6700	19.700000	19.5400	19.6800	+0.051%	88,312	-7.063%
2025-12-18	19.5000	19.670000	19.4971	19.6700	+1.027%	49,489	-7.016%
2025-12-17	19.5400	19.610000	19.4300	19.4700	-0.663%	55,576	-6.061%
2025-12-16	19.6400	19.750000	19.5300	19.6000	-0.204%	54,695	-6.684%
2025-12-15	19.6800	19.810000	19.6300	19.6400	-0.102%	51,978	-6.874%
2025-12-12	19.7300	19.800000	19.6500	19.6600	-0.506%	25,493	-6.968%
2025-12-11	19.5700	19.769900	19.5700	19.7600	+0.714%	29,685	-7.439%
2025-12-10	19.4700	19.700000	19.4700	19.6200	+0.461%	15,820	-6.779%
2025-12-09	19.4900	19.670000	19.4600	19.5300	+0.360%	21,542	-6.349%
2025-12-08	19.4700	19.550000	19.3400	19.4600	-0.282%	29,786	-6.012%
2025-12-05	19.5600	19.580000	19.3900	19.5150	-0.128%	49,211	-6.277%
2025-12-04	19.5600	19.630000	19.4700	19.5400	-0.458%	26,901	-6.397%
2025-12-03	19.5800	19.640000	19.4800	19.6300	+0.255%	15,436	-6.826%
2025-12-02	19.6400	19.640000	19.4600	19.5800	+0.256%	66,311	-6.588%
2025-12-01	19.5800	19.619700	19.5300	19.5300	-0.509%	22,812	-6.349%
2025-11-28	19.6700	19.720000	19.6000	19.6300	0.000%	13,597	-6.826%
2025-11-26	19.5600	19.700000	19.5500	19.6300	+0.409%	30,328	-6.826%
2025-11-25	19.6000	19.650000	19.4700	19.5500	-0.153%	61,764	-6.445%
2025-11-24	19.5200	19.630000	19.4500	19.5800	+0.772%	23,820	-6.588%
2025-11-21	19.5400	19.540000	19.2600	19.4300	+0.103%	33,155	-5.867%
2025-11-20	19.6300	19.645000	19.3600	19.4100	-0.629%	22,120	-5.770%
2025-11-19	19.6300	19.630000	19.4700	19.5329	-0.087%	13,826	-6.363%
2025-11-18	19.5100	19.720000	19.5100	19.5500	-0.408%	28,227	-6.445%
2025-11-17	19.7400	19.790000	19.3900	19.6300	-0.658%	17,261	-6.826%
2025-11-14	19.7300	19.899900	19.6200	19.7600	+0.509%	12,010	-7.439%
2025-11-13	19.9100	19.910000	19.6200	19.6600	-1.256%	29,188	-6.968%
2025-11-12	20.0500	20.050000	19.8751	19.9100	-0.100%	16,725	-8.137%
2025-11-11	19.9300	20.050000	19.9101	19.9300	-0.150%	16,119	-8.229%
2025-11-10	20.0000	20.050000	19.9300	19.9600	+0.201%	22,411	-8.367%
2025-11-07	20.0199	20.019900	19.8400	19.9200	-0.400%	10,079	-8.183%
2025-11-06	20.1000	20.130000	19.9509	20.0000	-0.249%	17,299	-8.550%
2025-11-05	20.0600	20.140000	20.0200	20.0500	+0.200%	10,334	-8.778%
2025-11-04	20.0800	20.129900	20.0100	20.0100	-0.547%	22,736	-8.596%
2025-11-03	20.2400	20.240000	19.9800	20.1200	-0.149%	28,096	-9.095%
2025-10-31	20.2300	20.276500	19.9300	20.1500	-0.739%	37,453	-9.231%
2025-10-30	20.3700	20.500000	20.2300	20.3000	-0.927%	13,732	-9.901%
2025-10-29	20.5100	20.590000	20.4300	20.4900	-0.098%	22,915	-10.737%
2025-10-28	20.4600	20.538900	20.4400	20.5100	-0.049%	11,514	-10.824%
2025-10-27	20.4600	20.590000	20.4000	20.5200	+0.490%	24,077	-10.867%
2025-10-24	20.5000	20.640000	20.3944	20.4200	-0.184%	24,793	-10.431%
2025-10-23	20.5600	20.630000	20.3950	20.4577	-0.255%	45,317	-10.596%
2025-10-22	20.6800	20.680000	20.4600	20.5100	-0.582%	80,593	-10.824%
2025-10-21	20.6400	20.720000	20.5888	20.6300	+0.292%	8,625	-11.343%
2025-10-20	20.5600	20.640000	20.4401	20.5700	+0.636%	14,255	-11.084%
2025-10-17	20.3900	20.489900	20.3900	20.4400	+0.245%	20,041	-10.519%
2025-10-16	20.7300	20.790000	20.3500	20.3900	-1.450%	42,916	-10.299%
2025-10-15	20.6700	20.750000	20.5566	20.6900	+0.583%	24,236	-11.600%
2025-10-14	20.4600	20.600000	20.3300	20.5700	+0.538%	13,888	-11.084%
2025-10-13	20.4000	20.520200	20.4000	20.4600	+0.442%	2,384	-10.606%
2025-10-10	20.6800	20.779900	20.3500	20.3700	-1.308%	17,627	-10.211%
2025-10-09	20.6600	20.760000	20.5129	20.6400	-0.578%	11,830	-11.386%
2025-10-08	20.7500	20.916700	20.6200	20.7600	-0.144%	18,662	-11.898%
2025-10-07	20.8600	21.030000	20.7500	20.7900	-0.764%	11,684	-12.025%
2025-10-06	20.8600	20.999600	20.8290	20.9500	-0.191%	13,007	-12.697%
2025-10-03	20.9800	21.150000	20.8500	20.9900	+0.143%	34,507	-12.863%
2025-10-02	21.0800	21.080000	20.8200	20.9600	-0.333%	17,400	-12.739%
2025-10-01	20.8300	21.080000	20.7950	21.0300	+0.960%	89,866	-13.029%
2025-09-30	20.9400	20.940000	20.6900	20.8300	-1.653%	90,016	-12.194%
2025-09-29	21.0500	21.180000	21.0500	21.1800	+0.618%	24,311	-13.645%
2025-09-26	20.9600	21.110000	20.8200	21.0500	+0.381%	18,979	-13.112%
2025-09-25	21.1800	21.245000	20.8900	20.9700	-1.015%	34,049	-12.780%
2025-09-24	21.4900	21.490000	21.1500	21.1850	-1.281%	35,068	-13.665%
2025-09-23	21.5600	21.689900	21.3700	21.4600	-0.464%	20,747	-14.772%
2025-09-22	21.6700	21.810000	21.5200	21.5600	-0.828%	33,849	-15.167%
2025-09-19	21.7800	21.780000	21.6100	21.7400	+0.184%	19,025	-15.869%
2025-09-18	21.7500	21.750000	21.6400	21.7000	-0.504%	21,834	-15.714%
2025-09-17	21.9300	22.011000	21.7095	21.8100	-0.593%	37,071	-16.139%
2025-09-16	21.9200	22.050000	21.8300	21.9400	+0.046%	40,560	-16.636%
2025-09-15	21.9100	22.029600	21.8800	21.9300	+0.320%	17,964	-16.598%
2025-09-12	21.8100	21.860000	21.7200	21.8600	+0.183%	30,354	-16.331%
2025-09-11	21.6600	21.829900	21.4087	21.8200	+0.785%	33,744	-16.178%
2025-09-10	21.4900	21.675200	21.3200	21.6500	+1.074%	31,786	-15.520%
2025-09-09	21.2900	21.420000	21.2100	21.4200	+0.705%	31,412	-14.613%
2025-09-08	21.1000	21.670000	21.0101	21.2700	+1.286%	44,659	-14.010%
2025-09-05	20.8714	21.030000	20.5500	21.0000	+1.597%	32,283	-12.905%
2025-09-04	20.5600	20.670000	20.5500	20.6700	+1.249%	12,564	-11.514%
2025-09-03	20.1800	20.550000	20.1600	20.4150	+1.152%	42,897	-10.409%
2025-09-02	20.1600	20.374900	20.1100	20.1825	-0.136%	6,641	-9.377%
2025-08-29	20.4200	20.607900	20.1700	20.2100	-1.294%	60,430	-9.500%
2025-08-28	20.4500	20.592000	20.4500	20.4750	+0.122%	10,022	-10.672%
2025-08-27	20.5400	20.580000	20.4100	20.4500	-0.921%	24,039	-10.562%
2025-08-26	20.6100	20.720000	20.3000	20.6400	+0.365%	31,314	-11.386%
2025-08-25	20.6100	20.670000	20.5000	20.5650	+0.219%	12,007	-11.062%
2025-08-22	20.3000	20.630000	20.3000	20.5200	+1.084%	20,337	-10.867%
2025-08-21	20.2700	20.460000	20.2700	20.3000	-0.733%	17,978	-9.901%
2025-08-20	20.4100	20.460000	20.3889	20.4500	+0.049%	9,256	-10.562%
2025-08-19	20.2600	20.450000	20.2600	20.4400	+0.591%	8,790	-10.519%
2025-08-18	20.3500	20.400000	20.2500	20.3200	+0.343%	27,578	-9.990%
2025-08-15	20.2900	20.310000	20.2100	20.2505	+0.176%	16,360	-9.681%
2025-08-14	20.2400	20.300000	20.1200	20.2150	-0.419%	28,989	-9.523%
2025-08-13	20.3300	20.389900	20.1900	20.3000	+0.247%	39,742	-9.901%
2025-08-12	20.0700	20.250000	20.0700	20.2500	+0.596%	18,566	-9.679%
2025-08-11	20.1500	20.210000	20.0400	20.1300	+0.249%	17,931	-9.141%
2025-08-08	20.0800	20.130000	19.9800	20.0800	+0.477%	16,511	-8.914%
2025-08-07	20.1200	20.170000	19.9700	19.9847	-0.425%	28,391	-8.480%
2025-08-06	19.9900	20.140000	19.8801	20.0700	+0.501%	80,232	-8.869%
2025-08-05	19.9200	20.199900	19.9000	19.9700	-0.150%	11,262	-8.413%
2025-08-04	19.7800	20.189900	19.7800	20.0000	+1.265%	23,643	-8.550%
2025-08-01	19.6300	19.934800	19.5500	19.7501	+0.153%	16,055	-7.393%
2025-07-31	19.5300	19.799900	19.5100	19.7200	+1.025%	30,620	-7.252%
2025-07-30	19.4400	19.615900	19.4400	19.5200	+0.103%	17,618	-6.301%
2025-07-29	19.4200	19.550000	19.4200	19.5000	+0.309%	14,615	-6.205%
2025-07-28	19.4500	19.450000	19.3600	19.4400	-0.051%	16,118	-5.916%
2025-07-25	19.4700	19.537800	19.3201	19.4500	+0.154%	14,967	-5.964%
2025-07-24	19.3000	19.530000	18.8600	19.4200	+0.103%	14,435	-5.819%
2025-07-23	19.4500	19.513900	19.2700	19.4000	-0.319%	11,360	-5.722%
2025-07-22	19.5600	19.589900	19.4000	19.4621	+0.011%	5,674	-6.022%
2025-07-21	19.4300	19.600000	19.4300	19.4600	+0.309%	15,784	-6.012%
2025-07-18	19.4100	19.469700	19.3801	19.4000	-0.001%	6,898	-5.722%
2025-07-17	19.2500	19.430000	19.2101	19.4001	+0.885%	14,737	-5.722%
2025-07-16	19.4000	19.430000	19.1900	19.2300	-0.414%	13,945	-4.888%
2025-07-15	19.4900	19.520000	19.2800	19.3100	-0.464%	22,771	-5.282%
2025-07-14	19.5400	19.650000	19.3600	19.4000	-0.615%	33,647	-5.722%
2025-07-11	19.6900	19.749900	19.5001	19.5200	-1.014%	21,770	-6.301%
2025-07-10	19.5600	19.740000	19.5600	19.7200	+0.356%	28,852	-7.252%
2025-07-09	19.5400	19.690000	19.5100	19.6500	+0.614%	26,137	-6.921%
2025-07-08	19.3600	19.570000	19.3600	19.5300	+0.618%	18,034	-6.349%
2025-07-07	19.4500	19.500000	19.3300	19.4100	-0.410%	30,141	-5.770%
2025-07-03	19.2700	19.490000	19.2700	19.4900	+0.684%	12,021	-6.157%
2025-07-02	19.1800	19.370000	19.0700	19.3576	+0.768%	31,238	-5.515%
2025-07-01	19.0800	19.270000	19.0450	19.2100	+0.787%	31,627	-4.789%
2025-06-30	19.0700	19.150800	19.0100	19.0600	-1.600%	82,535	-4.040%
2025-06-27	19.4600	19.530000	19.2901	19.3700	-0.411%	33,889	-5.576%
2025-06-26	19.3300	19.450000	19.3000	19.4500	+0.829%	24,286	-5.964%
2025-06-25	19.2800	19.330000	19.2208	19.2900	+0.078%	62,408	-5.184%
2025-06-24	19.1600	19.300000	19.1500	19.2750	+0.916%	17,738	-5.110%
2025-06-23	19.0600	19.140000	19.0300	19.1000	+0.210%	24,891	-4.241%
2025-06-20	19.1000	19.150000	19.0600	19.0600	+0.210%	10,368	-4.040%
2025-06-18	19.0500	19.100000	19.0200	19.0200	+0.053%	18,622	-3.838%
2025-06-17	19.1000	19.150000	18.9871	19.0100	-0.627%	14,812	-3.787%
2025-06-16	19.1600	19.360000	19.0900	19.1300	-0.157%	67,375	-4.391%
2025-06-13	19.2900	19.290000	19.0707	19.1600	-0.879%	20,162	-4.541%
2025-06-12	19.4100	19.450000	19.2700	19.3300	-0.258%	10,947	-5.380%
2025-06-11	19.4000	19.510000	19.3500	19.3800	-0.103%	84,091	-5.624%
2025-06-10	19.3500	19.405800	19.3113	19.4000	+0.258%	16,588	-5.722%
2025-06-09	19.1900	19.350000	19.1900	19.3500	+0.738%	22,553	-5.478%
2025-06-06	19.2500	19.360000	19.1600	19.2083	-0.578%	32,907	-4.781%
2025-06-05	19.2500	19.370000	19.2394	19.3200	+0.520%	32,736	-5.331%
2025-06-04	19.1500	19.250000	19.1500	19.2200	+0.418%	20,499	-4.839%
2025-06-03	19.1400	19.206000	19.0900	19.1400	+0.314%	33,288	-4.441%
2025-06-02	18.9500	19.128400	18.8900	19.0800	+0.580%	24,437	-4.140%
2025-05-30	19.1300	19.210000	18.8900	18.9700	-0.449%	65,798	-3.585%
2025-05-29	19.1700	19.191100	19.0504	19.0556	-0.128%	13,480	-4.018%
2025-05-28	19.1600	19.160000	19.0101	19.0800	-0.366%	25,789	-4.140%
2025-05-27	19.0500	19.150000	19.0100	19.1500	+1.002%	14,040	-4.491%
2025-05-23	18.8300	18.960000	18.8104	18.9600	+0.158%	16,319	-3.534%
2025-05-22	18.9600	19.118500	18.8500	18.9300	-0.106%	38,342	-3.381%
2025-05-21	19.3500	19.350000	18.9500	18.9500	-2.370%	27,494	-3.483%
2025-05-20	19.2900	19.470000	19.2350	19.4100	+0.466%	24,716	-5.770%
2025-05-19	19.1000	19.320000	19.0437	19.3200	+0.520%	28,983	-5.331%
2025-05-16	19.2500	19.280000	19.1500	19.2200	+0.026%	24,111	-4.839%
2025-05-15	19.1000	19.340000	19.0500	19.2150	+0.182%	23,828	-4.814%
2025-05-14	19.2400	19.294600	19.1600	19.1800	-0.415%	29,661	-4.640%
2025-05-13	19.3000	19.300000	19.1900	19.2600	0.000%	30,292	-5.036%
2025-05-12	19.4000	19.437500	19.2500	19.2600	+0.104%	39,888	-5.036%
2025-05-09	19.2800	19.280000	19.2400	19.2400	+0.104%	31,425	-4.938%
2025-05-08	19.2800	19.372200	19.2200	19.2200	-0.208%	13,926	-4.839%
2025-05-07	19.2600	19.387400	19.1844	19.2600	+0.234%	21,691	-5.036%
2025-05-06	19.1900	19.250000	19.1000	19.2150	+0.182%	26,115	-4.814%
2025-05-05	19.2600	19.260000	19.1000	19.1800	-0.415%	28,381	-4.640%
2025-05-02	19.1500	19.327100	19.0635	19.2600	+0.838%	23,319	-5.036%
2025-05-01	19.3200	19.375000	18.9300	19.1000	-0.985%	46,200	-4.241%
2025-04-30	19.3700	19.419900	19.2600	19.2900	-0.924%	8,266	-5.184%
2025-04-29	19.4100	19.529900	19.3700	19.4700	-0.154%	21,875	-6.061%
2025-04-28	19.4800	19.500000	19.3271	19.5000	+0.412%	21,343	-6.205%
2025-04-25	19.4400	19.470000	19.3300	19.4200	-0.359%	9,399	-5.819%
2025-04-24	19.3900	19.513500	19.2300	19.4900	+0.568%	26,306	-6.157%
2025-04-23	19.3600	19.450000	19.3000	19.3800	+1.227%	12,679	-5.624%
2025-04-22	19.0800	19.217800	18.9890	19.1450	+0.816%	23,777	-4.466%
2025-04-21	19.0700	19.070000	18.8200	18.9900	-0.784%	25,804	-3.686%
2025-04-17	19.0000	19.178700	18.9501	19.1400	+0.705%	17,456	-4.441%
2025-04-16	18.8600	19.080000	18.8600	19.0061	+0.568%	22,203	-3.768%
2025-04-15	18.8500	18.960000	18.7900	18.8987	+0.258%	20,172	-3.221%
2025-04-14	18.7800	18.959900	18.6801	18.8500	+0.694%	39,088	-2.971%
2025-04-11	18.7900	18.920000	18.5655	18.7200	-0.584%	22,345	-2.297%
2025-04-10	19.0300	19.289900	18.7600	18.8300	-2.486%	28,260	-2.868%
2025-04-09	18.8700	19.361200	18.7200	19.3100	+1.365%	26,851	-5.282%
2025-04-08	19.2200	19.490500	18.9700	19.0499	-0.314%	25,643	-3.989%
2025-04-07	18.9700	19.550000	18.7000	19.1100	-1.546%	39,277	-4.291%
2025-04-04	19.1200	19.410000	18.8641	19.4100	+0.518%	34,205	-5.770%
2025-04-03	19.4100	19.529900	19.0100	19.3100	-1.630%	51,648	-5.282%
2025-04-02	19.3800	19.640000	19.3800	19.6300	+0.512%	33,880	-6.826%
2025-04-01	19.5100	20.150000	19.4000	19.5300	+0.411%	22,652	-6.349%
2025-03-31	19.6300	19.650000	19.4300	19.4500	-2.359%	73,653	-5.964%
2025-03-28	20.0700	20.209900	19.8000	19.9200	-0.747%	20,115	-8.183%
2025-03-27	20.1300	20.240000	20.0100	20.0700	-0.594%	17,717	-8.869%
2025-03-26	20.2900	20.380000	20.1300	20.1900	-0.981%	22,289	-9.411%
2025-03-25	20.3400	20.420000	20.2801	20.3900	+0.295%	21,709	-10.299%
2025-03-24	20.5000	20.504900	20.2900	20.3300	-0.616%	22,251	-10.034%
2025-03-21	20.3000	20.468400	20.3000	20.4560	+0.176%	11,056	-10.589%
2025-03-20	20.4500	20.515600	20.3600	20.4200	-0.487%	13,493	-10.431%
2025-03-19	20.4200	20.540000	20.4000	20.5200	+0.293%	12,950	-10.867%
2025-03-18	20.4500	20.589900	20.3400	20.4600	-0.389%	18,205	-10.606%
2025-03-17	20.3600	20.540000	20.3600	20.5400	+0.884%	10,433	-10.954%
2025-03-14	20.2800	20.380000	20.2800	20.3600	+0.345%	13,966	-10.167%
2025-03-13	20.2900	20.320000	20.2000	20.2900	+0.099%	20,049	-9.857%
2025-03-12	20.2200	20.370000	20.1200	20.2700	+0.396%	27,396	-9.768%
2025-03-11	20.0600	20.200000	20.0600	20.1900	-0.148%	16,221	-9.411%
2025-03-10	20.2900	20.330000	19.9500	20.2200	-0.443%	32,856	-9.545%
2025-03-07	20.4400	20.494000	20.2200	20.3100	-0.490%	24,492	-9.946%
2025-03-06	20.4200	20.529900	20.3400	20.4100	-0.366%	11,663	-10.387%
2025-03-05	20.5900	20.680000	20.4400	20.4850	-0.219%	6,148	-10.715%
2025-03-04	20.6300	20.630000	20.4700	20.5300	-0.917%	20,705	-10.911%
2025-03-03	20.6500	20.780000	20.6200	20.7200	+0.339%	32,212	-11.728%
2025-02-28	20.7300	20.730000	20.6000	20.6500	+0.097%	14,912	-11.429%
2025-02-27	20.6200	20.699600	20.6100	20.6300	-0.290%	17,901	-11.343%
2025-02-26	20.7000	20.740000	20.5900	20.6900	-0.193%	13,733	-11.600%
2025-02-25	20.6400	20.730000	20.4500	20.7300	+1.518%	32,821	-11.770%
2025-02-24	20.4100	20.500000	20.3208	20.4200	+0.147%	21,326	-10.431%
2025-02-21	20.3800	20.500000	20.2900	20.3900	+0.098%	18,078	-10.299%
2025-02-20	20.4800	20.495600	20.2911	20.3700	-0.294%	18,473	-10.211%
2025-02-19	20.4100	20.600000	20.2400	20.4300	-0.341%	20,380	-10.475%
2025-02-18	20.5900	20.630000	20.4300	20.5000	-0.630%	19,607	-10.780%
2025-02-14	20.6000	20.689900	20.5700	20.6300	+0.487%	18,401	-11.343%
2025-02-13	20.4300	20.556700	20.4100	20.5300	+0.885%	13,171	-10.911%
2025-02-12	20.3300	20.419900	20.1622	20.3500	-0.925%	11,756	-10.123%
2025-02-11	20.4100	20.570000	20.4100	20.5400	+0.049%	11,734	-10.954%
2025-02-10	20.5500	20.619900	20.4200	20.5300	+0.293%	16,858	-10.911%
2025-02-07	20.4900	20.513000	20.3500	20.4700	-0.583%	12,578	-10.650%
2025-02-06	20.5600	20.709900	20.4200	20.5900	-0.049%	12,048	-11.170%
2025-02-05	20.4800	20.629900	20.4800	20.6000	+0.980%	10,763	-11.214%

.dark-mode .DNKd1g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DNKd1g{ 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