Dark

ALL/PI
The Allstate Corporation
stock NYSE Preferred Stock

At Close

Sep 30, 2026 3:59:30 PM EDT

16.55USD-3.723%(-0.64)187,126

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 28, 2026 9:18:30 AM EDT

17.25USD+0.349%(+0.06)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

16.53USD-0.121%(-0.02)5,109

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	16.5500	16.550000	16.5500	16.550000	-3.723%	187,126	0.000%
2026-09-29	17.3800	17.380000	17.0500	17.190000	-0.406%	50,535	-3.723%
2026-09-28	17.2600	17.320000	17.1500	17.260000	-0.116%	76,439	-4.114%
2026-09-25	17.3200	17.419900	17.1700	17.280000	+0.116%	24,950	-4.225%
2026-09-24	17.1700	17.369900	17.1050	17.260000	-0.231%	46,801	-4.114%
2026-09-23	17.5700	17.570000	17.0250	17.300000	-1.368%	48,399	-4.335%
2026-09-22	17.4800	17.720000	17.3701	17.540000	-0.171%	34,684	-5.644%
2026-09-21	17.5700	17.710100	17.5200	17.570000	+0.085%	17,926	-5.805%
2026-09-18	17.4900	17.690500	17.4600	17.555000	+0.257%	19,672	-5.725%
2026-09-17	17.6500	17.800000	17.4900	17.510000	-0.285%	38,584	-5.483%
2026-09-16	17.4300	17.599900	17.4000	17.560000	+1.269%	56,724	-5.752%
2026-09-15	17.3900	17.445000	16.9900	17.340000	0.000%	75,419	-4.556%
2026-09-14	17.1500	17.455000	17.1400	17.340000	+0.231%	45,489	-4.556%
2026-09-11	17.2600	17.439900	17.1400	17.300000	+0.465%	23,447	-4.335%
2026-09-10	17.3400	17.420000	17.1200	17.220000	-0.921%	481,287	-3.891%
2026-09-09	17.3800	17.590000	17.2600	17.380000	-0.230%	28,047	-4.776%
2026-09-08	17.4100	17.599900	17.4000	17.420000	-0.029%	19,351	-4.994%
2026-09-04	17.5100	17.569900	17.4250	17.425000	-0.143%	21,779	-5.022%
2026-09-03	17.5300	17.597600	17.3500	17.450000	-0.513%	31,433	-5.158%
2026-09-02	17.4500	17.639900	17.4037	17.540000	+0.516%	22,922	-5.644%
2026-09-01	17.3400	17.540000	17.3113	17.450000	+0.518%	42,724	-5.158%
2026-08-31	17.6218	17.650000	17.3283	17.360000	-0.743%	29,150	-4.666%
2026-08-28	17.5200	17.750000	17.4900	17.490000	-0.114%	21,162	-5.374%
2026-08-27	17.5600	17.650000	17.5100	17.510000	-0.285%	19,700	-5.483%
2026-08-26	17.6200	17.740000	17.5200	17.560000	-0.791%	48,595	-5.752%
2026-08-25	17.6400	17.740000	17.6300	17.700000	+0.970%	17,527	-6.497%
2026-08-24	17.5400	17.750000	17.5300	17.530000	+0.229%	19,513	-5.590%
2026-08-21	17.6200	17.760000	17.4400	17.490000	-1.075%	40,744	-5.374%
2026-08-20	17.5100	17.700000	17.4700	17.680000	+0.455%	22,919	-6.391%
2026-08-19	17.6000	17.750000	17.4900	17.600000	+0.744%	33,680	-5.966%
2026-08-18	17.7500	17.950000	17.4700	17.470000	-1.466%	27,012	-5.266%
2026-08-17	17.8200	17.940000	17.6900	17.730000	-0.700%	41,409	-6.655%
2026-08-14	17.8700	18.000000	17.7900	17.855000	-0.640%	22,867	-7.309%
2026-08-13	17.7800	17.980000	17.7800	17.970000	+0.729%	60,313	-7.902%
2026-08-12	17.8300	17.909700	17.7500	17.839900	-0.001%	40,360	-7.230%
2026-08-11	18.0700	18.070000	17.8300	17.840000	-0.613%	19,728	-7.231%
2026-08-10	17.9800	18.035000	17.9100	17.950000	-0.167%	20,661	-7.799%
2026-08-07	18.0500	18.070000	17.9800	17.980000	-0.167%	19,037	-7.953%
2026-08-06	18.1100	18.190000	18.0000	18.010000	-0.717%	70,561	-8.107%
2026-08-05	18.2700	18.270000	18.0500	18.140000	-0.657%	32,310	-8.765%
2026-08-04	18.2900	18.312500	18.2300	18.260000	-0.128%	22,307	-9.365%
2026-08-03	18.2700	18.359500	18.2266	18.283337	+0.183%	14,710	-9.480%
2026-07-31	18.2100	18.260000	18.1700	18.250000	+0.165%	39,174	-9.315%
2026-07-30	18.1600	18.280000	18.1600	18.220000	+0.330%	33,672	-9.166%
2026-07-29	18.2300	18.260000	18.1501	18.160000	-0.711%	32,086	-8.866%
2026-07-28	18.2800	18.320000	18.1801	18.290000	+0.384%	17,340	-9.513%
2026-07-27	18.2000	18.280000	18.1500	18.220000	+0.330%	28,954	-9.166%
2026-07-24	18.1400	18.250000	18.1400	18.160000	-0.220%	24,201	-8.866%
2026-07-23	18.3500	18.479900	18.1118	18.200000	-0.871%	41,607	-9.066%
2026-07-22	18.4900	18.580000	18.3600	18.360000	-0.971%	27,847	-9.858%
2026-07-21	18.5200	18.550000	18.4305	18.540000	-0.215%	26,986	-10.734%
2026-07-20	18.5600	18.630000	18.5100	18.580000	-0.108%	28,231	-10.926%
2026-07-17	18.5800	18.640000	18.4900	18.600000	-0.215%	26,522	-11.022%
2026-07-16	18.5600	18.660000	18.5400	18.640000	-0.107%	29,407	-11.212%
2026-07-15	18.5800	18.660000	18.4918	18.660000	+0.539%	22,776	-11.308%
2026-07-14	18.5600	18.569900	18.4101	18.560000	+0.542%	13,226	-10.830%
2026-07-13	18.4500	18.490000	18.3600	18.460000	-0.324%	28,628	-10.347%
2026-07-10	18.4600	18.520000	18.4350	18.520000	+0.108%	14,186	-10.637%
2026-07-09	18.4300	18.500000	18.4300	18.500000	+0.108%	10,733	-10.541%
2026-07-08	18.4900	18.618600	18.4000	18.480000	-0.350%	45,956	-10.444%
2026-07-07	18.6400	18.640000	18.5100	18.545000	-0.280%	22,837	-10.758%
2026-07-06	18.5900	18.640000	18.5500	18.597100	+0.038%	27,735	-11.008%
2026-07-02	18.6100	18.697800	18.5301	18.590000	-0.107%	17,422	-10.974%
2026-07-01	18.5400	18.730000	18.5301	18.610000	-0.107%	24,197	-11.069%
2026-06-30	18.5300	18.630000	18.4100	18.630000	-1.115%	113,400	-11.165%
2026-06-29	18.6300	18.900000	18.6200	18.840000	+0.965%	31,147	-12.155%
2026-06-26	18.6300	18.740000	18.5900	18.660000	+0.054%	22,378	-11.308%
2026-06-25	18.9200	18.920000	18.6500	18.650000	-0.956%	26,412	-11.260%
2026-06-24	18.8300	18.900000	18.7600	18.830000	+0.169%	20,168	-12.108%
2026-06-23	18.7400	18.850000	18.7100	18.798300	-0.274%	28,905	-11.960%
2026-06-22	18.8100	18.980000	18.7500	18.850000	-0.528%	44,636	-12.202%
2026-06-18	18.9000	19.000000	18.8700	18.950000	+0.424%	18,752	-12.665%
2026-06-17	18.8900	18.930000	18.8200	18.870000	-0.025%	40,423	-12.295%
2026-06-16	18.9000	18.910000	18.8000	18.874800	+0.318%	7,117	-12.317%
2026-06-15	18.8200	18.870000	18.8000	18.815000	+0.347%	6,772	-12.038%
2026-06-12	18.6500	18.790000	18.6500	18.750000	-0.213%	9,980	-11.733%
2026-06-11	18.5500	18.800000	18.5500	18.790000	+1.294%	19,722	-11.921%
2026-06-10	18.5101	18.658100	18.5101	18.550000	-0.510%	5,826	-10.782%
2026-06-09	18.6300	18.720000	18.6200	18.645000	+0.188%	22,603	-11.236%
2026-06-08	18.7100	18.710000	18.4656	18.610000	-0.161%	22,181	-11.069%
2026-06-05	18.4500	18.650000	18.4318	18.640000	+0.485%	65,709	-11.212%
2026-06-04	18.4600	18.599400	18.4600	18.550000	+0.542%	13,433	-10.782%
2026-06-03	18.7100	18.750000	18.4500	18.450000	-1.340%	46,139	-10.298%
2026-06-02	18.6900	18.800000	18.6400	18.700500	-0.264%	13,467	-11.500%
2026-06-01	18.7500	18.819700	18.6800	18.750000	+0.053%	13,159	-11.733%
2026-05-29	18.8000	18.839900	18.7000	18.740000	-0.372%	33,122	-11.686%
2026-05-28	18.7000	18.850000	18.6931	18.810000	+0.267%	15,604	-12.015%
2026-05-27	18.6600	18.840000	18.6600	18.760000	+0.482%	23,697	-11.780%
2026-05-26	18.5300	18.749900	18.5300	18.670000	+0.973%	30,631	-11.355%
2026-05-22	18.5500	18.580000	18.4700	18.490000	-0.216%	25,826	-10.492%
2026-05-21	18.5800	18.680000	18.4500	18.530000	-0.483%	32,548	-10.685%
2026-05-20	18.5900	18.700000	18.5695	18.620000	+0.161%	39,993	-11.117%
2026-05-19	18.7200	18.740000	18.5800	18.590000	-1.143%	29,768	-10.974%
2026-05-18	18.9800	18.980000	18.7600	18.805000	-0.503%	30,869	-11.991%
2026-05-15	18.9900	19.070000	18.9000	18.900000	-1.064%	24,552	-12.434%
2026-05-14	19.0800	19.175000	19.0800	19.103300	+0.227%	5,417	-13.366%
2026-05-13	19.1000	19.137200	19.0100	19.060000	-0.418%	28,428	-13.169%
2026-05-12	19.1500	19.270000	19.1300	19.140000	-0.157%	19,804	-13.532%
2026-05-11	19.2700	19.309900	19.1700	19.170100	-0.156%	12,954	-13.668%
2026-05-08	19.1700	19.309900	19.1700	19.200000	-0.052%	15,881	-13.802%
2026-05-07	19.2100	19.240000	19.1800	19.210000	0.000%	9,388	-13.847%
2026-05-06	19.1300	19.210000	19.1300	19.210000	+0.523%	8,690	-13.847%
2026-05-05	19.1000	19.190000	19.1000	19.110000	0.000%	9,743	-13.396%
2026-05-04	19.1600	19.230000	19.0201	19.110000	-0.572%	21,158	-13.396%
2026-05-01	19.1900	19.270000	19.1900	19.220000	+0.366%	13,005	-13.892%
2026-04-30	19.1400	19.250000	19.0801	19.150000	+0.189%	13,969	-13.577%
2026-04-29	19.2800	19.290000	19.0700	19.113900	-0.964%	17,037	-13.414%
2026-04-28	19.2500	19.300000	19.1600	19.300000	0.000%	19,844	-14.249%
2026-04-27	19.3300	19.350000	19.2300	19.300000	-0.515%	14,374	-14.249%
2026-04-24	19.4100	19.450000	19.3100	19.400000	+0.207%	8,736	-14.691%
2026-04-23	19.4000	19.460000	19.3401	19.360000	-0.103%	11,598	-14.514%
2026-04-22	19.2500	19.440000	19.2500	19.380000	+0.103%	15,265	-14.603%
2026-04-21	19.3800	19.415000	19.1800	19.360000	-0.309%	15,024	-14.514%
2026-04-20	19.4900	19.490000	19.3600	19.420000	0.000%	15,267	-14.779%
2026-04-17	19.4800	19.520000	19.3200	19.420000	-0.051%	42,297	-14.779%
2026-04-16	19.4600	19.490000	19.3900	19.430000	-0.410%	27,838	-14.822%
2026-04-15	19.4300	19.559800	19.2301	19.510000	+0.671%	32,951	-15.172%
2026-04-14	19.2200	19.380000	19.1850	19.380000	+1.201%	35,754	-14.603%
2026-04-13	19.0300	19.150000	18.9500	19.150000	+0.630%	21,220	-13.577%
2026-04-10	18.9800	19.050000	18.8792	19.030100	+0.212%	14,316	-13.033%
2026-04-09	18.8800	19.009600	18.8600	18.989900	+0.582%	23,260	-12.848%
2026-04-08	18.9600	19.009000	18.8600	18.880000	+0.532%	8,592	-12.341%
2026-04-07	18.9400	18.940000	18.7706	18.780000	-0.477%	31,181	-11.874%
2026-04-06	18.6500	18.959900	18.6500	18.870000	-0.264%	18,654	-12.295%
2026-04-02	18.6800	18.920000	18.5800	18.920000	+1.285%	39,094	-12.526%
2026-04-01	18.6500	18.730000	18.4600	18.680000	+0.647%	46,832	-11.403%
2026-03-31	18.7800	18.920000	18.4000	18.560000	-1.799%	135,927	-10.830%
2026-03-30	19.1100	19.110000	18.8700	18.900000	-0.264%	13,889	-12.434%
2026-03-27	19.1300	19.130000	18.9401	18.950000	-0.941%	13,017	-12.665%
2026-03-26	19.2200	19.319900	19.0300	19.130000	-0.520%	20,932	-13.487%
2026-03-25	18.9700	19.349900	18.9700	19.230000	+1.692%	16,403	-13.937%
2026-03-24	18.9900	19.030000	18.9100	18.910000	-0.474%	11,100	-12.480%
2026-03-23	19.0000	19.279900	18.9600	19.000000	+0.264%	9,320	-12.895%
2026-03-20	19.2000	19.289900	18.9000	18.950000	-2.017%	13,082	-12.665%
2026-03-19	19.2700	19.360000	19.1600	19.340000	+0.311%	23,224	-14.426%
2026-03-18	19.3600	19.400000	19.1200	19.280000	-0.413%	14,098	-14.160%
2026-03-17	19.3200	19.390000	19.3000	19.360000	+0.103%	17,833	-14.514%
2026-03-16	19.3500	19.450000	19.3100	19.340000	+0.104%	32,792	-14.426%
2026-03-13	19.3200	19.449900	19.3000	19.320000	-0.258%	34,847	-14.337%
2026-03-12	19.3300	19.470000	19.2700	19.370000	-0.155%	41,870	-14.559%
2026-03-11	19.5700	19.579900	19.3600	19.400000	-0.564%	18,964	-14.691%
2026-03-10	19.5200	19.602600	19.4750	19.510000	-0.256%	22,296	-15.172%
2026-03-09	19.4600	19.610000	19.3200	19.560000	+0.205%	28,485	-15.389%
2026-03-06	19.6500	19.650000	19.5200	19.520000	-0.964%	14,460	-15.215%
2026-03-05	19.7400	19.789800	19.6613	19.710000	-0.404%	11,225	-16.032%
2026-03-04	19.7000	19.790000	19.6500	19.790000	+0.559%	33,049	-16.372%
2026-03-03	19.5100	19.680000	19.5100	19.680000	-0.152%	6,957	-15.904%
2026-03-02	19.5600	19.720000	19.5600	19.710000	+0.408%	23,594	-16.032%
2026-02-27	19.7500	19.839900	19.5100	19.630000	-0.866%	56,069	-15.690%
2026-02-26	19.7800	19.900000	19.7500	19.801400	-0.144%	17,210	-16.420%
2026-02-25	19.8500	19.870000	19.7800	19.830000	+0.152%	10,944	-16.541%
2026-02-24	19.7600	19.810000	19.7500	19.799900	+0.101%	14,703	-16.414%
2026-02-23	19.8100	19.850000	19.7100	19.780000	-0.403%	26,780	-16.330%
2026-02-20	19.8400	19.960000	19.8300	19.860000	-0.025%	15,984	-16.667%
2026-02-19	19.8300	19.884600	19.8011	19.865000	-0.126%	10,375	-16.688%
2026-02-18	19.9100	20.060000	19.8201	19.890000	-0.251%	20,385	-16.792%
2026-02-17	19.8600	19.940000	19.7700	19.940000	+0.605%	33,807	-17.001%
2026-02-13	19.7200	19.840000	19.7000	19.820000	+0.609%	18,363	-16.498%
2026-02-12	19.6600	19.740000	19.6500	19.700000	+0.153%	10,423	-15.990%
2026-02-11	19.6400	19.710000	19.6101	19.670000	+0.178%	15,757	-15.862%
2026-02-10	19.7200	19.720000	19.6340	19.635000	+0.127%	12,539	-15.712%
2026-02-09	19.5700	19.700000	19.5400	19.610000	-0.204%	71,068	-15.604%
2026-02-06	19.6000	19.650000	19.5400	19.650000	+0.051%	27,394	-15.776%
2026-02-05	19.5800	19.640000	19.4400	19.640000	+0.281%	30,743	-15.733%
2026-02-04	19.6400	19.640000	19.5200	19.585000	-0.229%	13,607	-15.497%
2026-02-03	19.7000	19.745000	19.5200	19.629900	-0.406%	40,653	-15.690%
2026-02-02	19.8300	19.830000	19.7100	19.710000	-0.203%	61,795	-16.032%
2026-01-30	19.8400	19.959900	19.7200	19.750000	-0.604%	132,634	-16.203%
2026-01-29	19.9800	19.980000	19.7700	19.870000	-0.451%	22,724	-16.709%
2026-01-28	19.9700	20.041900	19.9001	19.960000	-0.200%	8,639	-17.084%
2026-01-27	20.0600	20.144722	19.9800	20.000000	-0.398%	27,378	-17.250%
2026-01-26	20.1000	20.190000	20.0600	20.080000	-0.100%	21,501	-17.580%
2026-01-23	20.1100	20.170000	20.0553	20.100000	+0.249%	16,481	-17.662%
2026-01-22	20.0600	20.145000	19.9700	20.050000	+0.501%	46,044	-17.456%
2026-01-21	19.8100	19.970000	19.7701	19.950000	+0.554%	25,577	-17.043%
2026-01-20	19.7900	19.850000	19.7101	19.840000	-0.551%	23,476	-16.583%
2026-01-16	19.9000	20.070000	19.9000	19.950000	-0.050%	19,310	-17.043%
2026-01-15	19.8800	19.990000	19.8800	19.960000	+0.859%	35,545	-17.084%
2026-01-14	19.7300	19.820000	19.6641	19.790000	+0.559%	39,362	-16.372%
2026-01-13	19.6400	19.770000	19.5201	19.680000	+0.459%	38,370	-15.904%
2026-01-12	19.5400	19.629900	19.5000	19.590000	+0.205%	33,820	-15.518%
2026-01-09	19.6900	19.759900	19.4600	19.550000	-0.102%	27,904	-15.345%
2026-01-08	19.6300	19.660000	19.5700	19.570000	-0.356%	18,804	-15.432%
2026-01-07	19.7200	19.740000	19.6201	19.640000	-0.203%	23,189	-15.733%
2026-01-06	19.6700	19.710000	19.5000	19.680000	+0.102%	38,608	-15.904%
2026-01-05	19.6900	19.820000	19.6000	19.660000	+0.153%	51,222	-15.819%
2026-01-02	19.4800	19.640000	19.4400	19.630000	+1.290%	31,259	-15.690%
2025-12-31	19.4100	19.410000	19.2300	19.380000	-1.574%	156,715	-14.603%
2025-12-30	19.6700	19.690000	19.5600	19.690000	+0.562%	67,649	-15.947%
2025-12-29	19.6900	19.710000	19.5800	19.580000	-0.458%	32,724	-15.475%
2025-12-26	19.6300	19.750000	19.6300	19.670000	+0.102%	25,812	-15.862%
2025-12-24	19.6300	19.690000	19.6300	19.650000	+0.095%	14,007	-15.776%
2025-12-23	19.6100	19.730000	19.6000	19.631400	-0.348%	27,113	-15.696%
2025-12-22	19.6900	19.760000	19.6041	19.700000	+0.102%	92,856	-15.990%
2025-12-19	19.6700	19.700000	19.5400	19.680000	+0.051%	88,312	-15.904%
2025-12-18	19.5000	19.670000	19.4971	19.670000	+1.027%	49,489	-15.862%
2025-12-17	19.5400	19.610000	19.4300	19.470000	-0.663%	55,576	-14.997%
2025-12-16	19.6400	19.750000	19.5300	19.600000	-0.204%	54,695	-15.561%
2025-12-15	19.6800	19.810000	19.6300	19.640000	-0.102%	51,978	-15.733%
2025-12-12	19.7300	19.800000	19.6500	19.660000	-0.506%	25,493	-15.819%
2025-12-11	19.5700	19.769900	19.5700	19.760000	+0.714%	29,685	-16.245%
2025-12-10	19.4700	19.700000	19.4700	19.620000	+0.461%	15,820	-15.647%
2025-12-09	19.4900	19.670000	19.4600	19.530000	+0.360%	21,542	-15.259%
2025-12-08	19.4700	19.550000	19.3400	19.460000	-0.282%	29,786	-14.954%
2025-12-05	19.5600	19.580000	19.3900	19.515000	-0.128%	49,211	-15.193%
2025-12-04	19.5600	19.630000	19.4700	19.540000	-0.458%	26,901	-15.302%
2025-12-03	19.5800	19.640000	19.4800	19.630000	+0.255%	15,436	-15.690%
2025-12-02	19.6400	19.640000	19.4600	19.580000	+0.256%	66,311	-15.475%
2025-12-01	19.5800	19.619700	19.5300	19.530000	-0.509%	22,812	-15.259%
2025-11-28	19.6700	19.720000	19.6000	19.630000	0.000%	13,597	-15.690%
2025-11-26	19.5600	19.700000	19.5500	19.630000	+0.409%	30,328	-15.690%
2025-11-25	19.6000	19.650000	19.4700	19.550000	-0.153%	61,764	-15.345%
2025-11-24	19.5200	19.630000	19.4500	19.580000	+0.772%	23,820	-15.475%
2025-11-21	19.5400	19.540000	19.2600	19.430000	+0.103%	33,155	-14.822%
2025-11-20	19.6300	19.645000	19.3600	19.410000	-0.629%	22,120	-14.735%
2025-11-19	19.6300	19.630000	19.4700	19.532900	-0.087%	13,826	-15.271%
2025-11-18	19.5100	19.720000	19.5100	19.550000	-0.408%	28,227	-15.345%
2025-11-17	19.7400	19.790000	19.3900	19.630000	-0.658%	17,261	-15.690%
2025-11-14	19.7300	19.899900	19.6200	19.760000	+0.509%	12,010	-16.245%
2025-11-13	19.9100	19.910000	19.6200	19.660000	-1.256%	29,188	-15.819%
2025-11-12	20.0500	20.050000	19.8751	19.910000	-0.100%	16,725	-16.876%
2025-11-11	19.9300	20.050000	19.9101	19.930000	-0.150%	16,119	-16.959%
2025-11-10	20.0000	20.050000	19.9300	19.960000	+0.201%	22,411	-17.084%
2025-11-07	20.0199	20.019900	19.8400	19.920000	-0.400%	10,079	-16.918%
2025-11-06	20.1000	20.130000	19.9509	20.000000	-0.249%	17,299	-17.250%
2025-11-05	20.0600	20.140000	20.0200	20.050000	+0.200%	10,334	-17.456%
2025-11-04	20.0800	20.129900	20.0100	20.010000	-0.547%	22,736	-17.291%
2025-11-03	20.2400	20.240000	19.9800	20.120000	-0.149%	28,096	-17.744%
2025-10-31	20.2300	20.276500	19.9300	20.150000	-0.739%	37,453	-17.866%
2025-10-30	20.3700	20.500000	20.2300	20.300000	-0.927%	13,732	-18.473%
2025-10-29	20.5100	20.590000	20.4300	20.490000	-0.098%	22,915	-19.229%
2025-10-28	20.4600	20.538900	20.4400	20.510000	-0.049%	11,514	-19.308%
2025-10-27	20.4600	20.590000	20.4000	20.520000	+0.490%	24,077	-19.347%
2025-10-24	20.5000	20.640000	20.3944	20.420000	-0.184%	24,793	-18.952%
2025-10-23	20.5600	20.630000	20.3950	20.457700	-0.255%	45,317	-19.101%
2025-10-22	20.6800	20.680000	20.4600	20.510000	-0.582%	80,593	-19.308%
2025-10-21	20.6400	20.720000	20.5888	20.630000	+0.292%	8,625	-19.777%
2025-10-20	20.5600	20.640000	20.4401	20.570000	+0.636%	14,255	-19.543%
2025-10-17	20.3900	20.489900	20.3900	20.440000	+0.245%	20,041	-19.031%
2025-10-16	20.7300	20.790000	20.3500	20.390000	-1.450%	42,916	-18.833%
2025-10-15	20.6700	20.750000	20.5566	20.690000	+0.583%	24,236	-20.010%
2025-10-14	20.4600	20.600000	20.3300	20.570000	+0.538%	13,888	-19.543%
2025-10-13	20.4000	20.520200	20.4000	20.460000	+0.442%	2,384	-19.110%
2025-10-10	20.6800	20.779900	20.3500	20.370000	-1.308%	17,627	-18.753%
2025-10-09	20.6600	20.760000	20.5129	20.640000	-0.578%	11,830	-19.816%
2025-10-08	20.7500	20.916700	20.6200	20.760000	-0.144%	18,662	-20.279%
2025-10-07	20.8600	21.030000	20.7500	20.790000	-0.764%	11,684	-20.394%
2025-10-06	20.8600	20.999600	20.8290	20.950000	-0.191%	13,007	-21.002%
2025-10-03	20.9800	21.150000	20.8500	20.990000	+0.143%	34,507	-21.153%
2025-10-02	21.0800	21.080000	20.8200	20.960000	-0.333%	17,400	-21.040%
2025-10-01	20.8300	21.080000	20.7950	21.030000	+0.960%	89,866	-21.303%
2025-09-30	20.9400	20.940000	20.6900	20.830000	-1.653%	90,016	-20.547%
2025-09-29	21.0500	21.180000	21.0500	21.180000	+0.618%	24,311	-21.860%
2025-09-26	20.9600	21.110000	20.8200	21.050000	+0.381%	18,979	-21.378%
2025-09-25	21.1800	21.245000	20.8900	20.970000	-1.015%	34,049	-21.078%
2025-09-24	21.4900	21.490000	21.1500	21.185000	-1.281%	35,068	-21.879%
2025-09-23	21.5600	21.689900	21.3700	21.460000	-0.464%	20,747	-22.880%
2025-09-22	21.6700	21.810000	21.5200	21.560000	-0.828%	33,849	-23.237%
2025-09-19	21.7800	21.780000	21.6100	21.740000	+0.184%	19,025	-23.873%
2025-09-18	21.7500	21.750000	21.6400	21.700000	-0.504%	21,834	-23.733%
2025-09-17	21.9300	22.011000	21.7095	21.810000	-0.593%	37,071	-24.117%
2025-09-16	21.9200	22.050000	21.8300	21.940000	+0.046%	40,560	-24.567%
2025-09-15	21.9100	22.029600	21.8800	21.930000	+0.320%	17,964	-24.533%
2025-09-12	21.8100	21.860000	21.7200	21.860000	+0.183%	30,354	-24.291%
2025-09-11	21.6600	21.829900	21.4087	21.820000	+0.785%	33,744	-24.152%
2025-09-10	21.4900	21.675200	21.3200	21.650000	+1.074%	31,786	-23.557%
2025-09-09	21.2900	21.420000	21.2100	21.420000	+0.705%	31,412	-22.736%
2025-09-08	21.1000	21.670000	21.0101	21.270000	+1.286%	44,659	-22.191%
2025-09-05	20.8714	21.030000	20.5500	21.000000	+1.597%	32,283	-21.190%
2025-09-04	20.5600	20.670000	20.5500	20.670000	+1.249%	12,564	-19.932%
2025-09-03	20.1800	20.550000	20.1600	20.415000	+1.152%	42,897	-18.932%
2025-09-02	20.1600	20.374900	20.1100	20.182500	-0.136%	6,641	-17.998%
2025-08-29	20.4200	20.607900	20.1700	20.210000	-1.294%	60,430	-18.110%
2025-08-28	20.4500	20.592000	20.4500	20.475000	+0.122%	10,022	-19.170%
2025-08-27	20.5400	20.580000	20.4100	20.450000	-0.921%	24,039	-19.071%
2025-08-26	20.6100	20.720000	20.3000	20.640000	+0.365%	31,314	-19.816%
2025-08-25	20.6100	20.670000	20.5000	20.565000	+0.219%	12,007	-19.523%
2025-08-22	20.3000	20.630000	20.3000	20.520000	+1.084%	20,337	-19.347%
2025-08-21	20.2700	20.460000	20.2700	20.300000	-0.733%	17,978	-18.473%
2025-08-20	20.4100	20.460000	20.3889	20.450000	+0.049%	9,256	-19.071%
2025-08-19	20.2600	20.450000	20.2600	20.440000	+0.591%	8,790	-19.031%
2025-08-18	20.3500	20.400000	20.2500	20.320000	+0.343%	27,578	-18.553%
2025-08-15	20.2900	20.310000	20.2100	20.250500	+0.176%	16,360	-18.274%
2025-08-14	20.2400	20.300000	20.1200	20.215000	-0.419%	28,989	-18.130%
2025-08-13	20.3300	20.389900	20.1900	20.300000	+0.247%	39,742	-18.473%
2025-08-12	20.0700	20.250000	20.0700	20.250000	+0.596%	18,566	-18.272%
2025-08-11	20.1500	20.210000	20.0400	20.130000	+0.249%	17,931	-17.784%
2025-08-08	20.0800	20.130000	19.9800	20.080000	+0.477%	16,511	-17.580%
2025-08-07	20.1200	20.170000	19.9700	19.984700	-0.425%	28,391	-17.187%
2025-08-06	19.9900	20.140000	19.8801	20.070000	+0.501%	80,232	-17.539%
2025-08-05	19.9200	20.199900	19.9000	19.970000	-0.150%	11,262	-17.126%
2025-08-04	19.7800	20.189900	19.7800	20.000000	+1.265%	23,643	-17.250%
2025-08-01	19.6300	19.934800	19.5500	19.750100	+0.153%	16,055	-16.203%
2025-07-31	19.5300	19.799900	19.5100	19.720000	+1.025%	30,620	-16.075%
2025-07-30	19.4400	19.615900	19.4400	19.520000	+0.103%	17,618	-15.215%
2025-07-29	19.4200	19.550000	19.4200	19.500000	+0.309%	14,615	-15.128%
2025-07-28	19.4500	19.450000	19.3600	19.440000	-0.051%	16,118	-14.866%
2025-07-25	19.4700	19.537800	19.3201	19.450000	+0.154%	14,967	-14.910%
2025-07-24	19.3000	19.530000	18.8600	19.420000	+0.103%	14,435	-14.779%
2025-07-23	19.4500	19.513900	19.2700	19.400000	-0.319%	11,360	-14.691%
2025-07-22	19.5600	19.589900	19.4000	19.462100	+0.011%	5,674	-14.963%
2025-07-21	19.4300	19.600000	19.4300	19.460000	+0.309%	15,784	-14.954%
2025-07-18	19.4100	19.469700	19.3801	19.400000	-0.001%	6,898	-14.691%
2025-07-17	19.2500	19.430000	19.2101	19.400100	+0.885%	14,737	-14.691%
2025-07-16	19.4000	19.430000	19.1900	19.230000	-0.414%	13,945	-13.937%
2025-07-15	19.4900	19.520000	19.2800	19.310000	-0.464%	22,771	-14.293%
2025-07-14	19.5400	19.650000	19.3600	19.400000	-0.615%	33,647	-14.691%
2025-07-11	19.6900	19.749900	19.5001	19.520000	-1.014%	21,770	-15.215%
2025-07-10	19.5600	19.740000	19.5600	19.720000	+0.356%	28,852	-16.075%
2025-07-09	19.5400	19.690000	19.5100	19.650000	+0.614%	26,137	-15.776%
2025-07-08	19.3600	19.570000	19.3600	19.530000	+0.618%	18,034	-15.259%
2025-07-07	19.4500	19.500000	19.3300	19.410000	-0.410%	30,141	-14.735%
2025-07-03	19.2700	19.490000	19.2700	19.490000	+0.684%	12,021	-15.085%
2025-07-02	19.1800	19.370000	19.0700	19.357600	+0.768%	31,238	-14.504%
2025-07-01	19.0800	19.270000	19.0450	19.210000	+0.787%	31,627	-13.847%
2025-06-30	19.0700	19.150800	19.0100	19.060000	-1.600%	82,535	-13.169%
2025-06-27	19.4600	19.530000	19.2901	19.370000	-0.411%	33,889	-14.559%
2025-06-26	19.3300	19.450000	19.3000	19.450000	+0.829%	24,286	-14.910%
2025-06-25	19.2800	19.330000	19.2208	19.290000	+0.078%	62,408	-14.204%
2025-06-24	19.1600	19.300000	19.1500	19.275000	+0.916%	17,738	-14.137%
2025-06-23	19.0600	19.140000	19.0300	19.100000	+0.210%	24,891	-13.351%
2025-06-20	19.1000	19.150000	19.0600	19.060000	+0.210%	10,368	-13.169%
2025-06-18	19.0500	19.100000	19.0200	19.020000	+0.053%	18,622	-12.986%
2025-06-17	19.1000	19.150000	18.9871	19.010000	-0.627%	14,812	-12.941%
2025-06-16	19.1600	19.360000	19.0900	19.130000	-0.157%	67,375	-13.487%
2025-06-13	19.2900	19.290000	19.0707	19.160000	-0.879%	20,162	-13.622%
2025-06-12	19.4100	19.450000	19.2700	19.330000	-0.258%	10,947	-14.382%
2025-06-11	19.4000	19.510000	19.3500	19.380000	-0.103%	84,091	-14.603%
2025-06-10	19.3500	19.405800	19.3113	19.400000	+0.258%	16,588	-14.691%
2025-06-09	19.1900	19.350000	19.1900	19.350000	+0.738%	22,553	-14.470%
2025-06-06	19.2500	19.360000	19.1600	19.208300	-0.578%	32,907	-13.839%
2025-06-05	19.2500	19.370000	19.2394	19.320000	+0.520%	32,736	-14.337%
2025-06-04	19.1500	19.250000	19.1500	19.220000	+0.418%	20,499	-13.892%
2025-06-03	19.1400	19.206000	19.0900	19.140000	+0.314%	33,288	-13.532%
2025-06-02	18.9500	19.128400	18.8900	19.080000	+0.580%	24,437	-13.260%
2025-05-30	19.1300	19.210000	18.8900	18.970000	-0.449%	65,798	-12.757%
2025-05-29	19.1700	19.191100	19.0504	19.055600	-0.128%	13,480	-13.149%
2025-05-28	19.1600	19.160000	19.0101	19.080000	-0.366%	25,789	-13.260%
2025-05-27	19.0500	19.150000	19.0100	19.150000	+1.002%	14,040	-13.577%
2025-05-23	18.8300	18.960000	18.8104	18.960000	+0.158%	16,319	-12.711%
2025-05-22	18.9600	19.118500	18.8500	18.930000	-0.106%	38,342	-12.573%
2025-05-21	19.3500	19.350000	18.9500	18.950000	-2.370%	27,494	-12.665%
2025-05-20	19.2900	19.470000	19.2350	19.410000	+0.466%	24,716	-14.735%
2025-05-19	19.1000	19.320000	19.0437	19.320000	+0.520%	28,983	-14.337%
2025-05-16	19.2500	19.280000	19.1500	19.220000	+0.026%	24,111	-13.892%
2025-05-15	19.1000	19.340000	19.0500	19.215000	+0.182%	23,828	-13.869%
2025-05-14	19.2400	19.294600	19.1600	19.180000	-0.415%	29,661	-13.712%
2025-05-13	19.3000	19.300000	19.1900	19.260000	0.000%	30,292	-14.071%
2025-05-12	19.4000	19.437500	19.2500	19.260000	+0.104%	39,888	-14.071%
2025-05-09	19.2800	19.280000	19.2400	19.240000	+0.104%	31,425	-13.981%
2025-05-08	19.2800	19.372200	19.2200	19.220000	-0.208%	13,926	-13.892%
2025-05-07	19.2600	19.387400	19.1844	19.260000	+0.234%	21,691	-14.071%
2025-05-06	19.1900	19.250000	19.1000	19.215000	+0.182%	26,115	-13.869%
2025-05-05	19.2600	19.260000	19.1000	19.180000	-0.415%	28,381	-13.712%
2025-05-02	19.1500	19.327100	19.0635	19.260000	+0.838%	23,319	-14.071%
2025-05-01	19.3200	19.375000	18.9300	19.100000	-0.985%	46,200	-13.351%
2025-04-30	19.3700	19.419900	19.2600	19.290000	-0.924%	8,266	-14.204%
2025-04-29	19.4100	19.529900	19.3700	19.470000	-0.154%	21,875	-14.997%
2025-04-28	19.4800	19.500000	19.3271	19.500000	+0.412%	21,343	-15.128%
2025-04-25	19.4400	19.470000	19.3300	19.420000	-0.359%	9,399	-14.779%
2025-04-24	19.3900	19.513500	19.2300	19.490000	+0.568%	26,306	-15.085%
2025-04-23	19.3600	19.450000	19.3000	19.380000	+1.227%	12,679	-14.603%
2025-04-22	19.0800	19.217800	18.9890	19.145000	+0.816%	23,777	-13.554%
2025-04-21	19.0700	19.070000	18.8200	18.990000	-0.784%	25,804	-12.849%
2025-04-17	19.0000	19.178700	18.9501	19.140000	+0.705%	17,456	-13.532%
2025-04-16	18.8600	19.080000	18.8600	19.006100	+0.568%	22,203	-12.923%
2025-04-15	18.8500	18.960000	18.7900	18.898700	+0.258%	20,172	-12.428%
2025-04-14	18.7800	18.959900	18.6801	18.850000	+0.694%	39,088	-12.202%
2025-04-11	18.7900	18.920000	18.5655	18.720000	-0.584%	22,345	-11.592%
2025-04-10	19.0300	19.289900	18.7600	18.830000	-2.486%	28,260	-12.108%

.dark-mode .j667Ny{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j667Ny{ 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