Allstate Corp Pref Series B (ALL_pb)

ALL_pb
🏛️ アメリカ →
26.13
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-30 26.58 26.57 26.13 26.13 0.1M
2025-09-29 26.46 26.53 26.43 26.52 0.0M
2025-09-26 26.43 26.47 26.37 26.41 0.0M
2025-09-25 26.32 26.41 26.26 26.38 0.0M
2025-09-24 26.38 26.42 26.32 26.40 0.0M
2025-09-23 26.39 26.44 26.39 26.44 0.0M
2025-09-22 26.24 26.44 26.14 26.42 0.0M
2025-09-19 26.32 26.43 26.31 26.38 0.0M
2025-09-18 26.33 26.41 26.20 26.37 0.0M
2025-09-17 26.37 26.40 26.28 26.34 0.0M
2025-09-16 26.36 26.41 26.34 26.38 0.0M
2025-09-15 26.30 26.36 26.23 26.36 0.0M
2025-09-12 26.28 26.36 26.20 26.25 0.0M
2025-09-11 26.17 26.29 26.08 26.29 0.0M
2025-09-10 26.20 26.24 26.08 26.20 0.0M
2025-09-09 26.19 26.20 26.06 26.19 0.0M
2025-09-08 26.01 26.15 26.01 26.13 0.0M
2025-09-05 26.07 26.11 26.02 26.06 0.0M
2025-09-04 25.91 26.08 25.91 26.05 0.0M
2025-09-03 25.95 25.97 25.91 25.92 0.0M
2025-09-02 25.85 25.98 25.79 25.94 0.0M
2025-08-29 26.10 26.10 25.73 25.85 0.1M
2025-08-28 26.14 26.16 26.02 26.04 0.0M
2025-08-27 26.16 26.20 25.98 26.06 0.0M
2025-08-26 26.14 26.28 26.08 26.28 0.0M
2025-08-25 26.09 26.22 26.08 26.16 0.0M
2025-08-22 26.24 26.25 26.11 26.24 0.0M
2025-08-21 26.05 26.21 26.05 26.19 0.0M
2025-08-20 26.25 26.25 26.10 26.14 0.0M
2025-08-19 26.23 26.24 26.15 26.21 0.0M
2025-08-18 26.04 26.25 26.03 26.20 0.0M
2025-08-15 26.02 26.14 26.02 26.12 0.0M
2025-08-14 26.15 26.15 26.04 26.11 0.0M
2025-08-13 26.14 26.15 25.02 26.15 0.0M
2025-08-12 26.04 26.14 26.01 26.14 0.0M
2025-08-11 25.95 26.04 25.00 26.02 0.0M
2025-08-08 25.93 26.04 25.93 26.00 0.0M
2025-08-07 26.05 26.06 25.96 26.00 0.0M
2025-08-06 26.00 26.11 25.92 25.99 0.0M
2025-08-05 26.05 26.15 26.05 26.09 0.0M
2025-08-04 26.09 26.15 26.06 26.13 0.0M
2025-08-01 25.91 26.14 25.88 26.05 0.0M
2025-07-31 25.80 25.94 25.72 25.92 0.1M
2025-07-30 25.74 25.78 25.67 25.77 0.0M
2025-07-29 25.67 25.78 25.62 25.74 0.0M
2025-07-28 25.60 25.69 25.59 25.68 0.0M
2025-07-25 25.64 25.68 25.59 25.64 0.0M
2025-07-24 25.55 25.64 25.53 25.62 0.0M
2025-07-23 25.70 25.71 25.52 25.52 0.0M
2025-07-22 25.66 25.71 25.62 25.67 0.0M
2025-07-21 25.68 25.68 25.60 25.66 0.0M
2025-07-18 25.67 25.68 25.61 25.65 0.0M
2025-07-17 25.68 25.68 25.60 25.61 0.0M
2025-07-16 25.62 25.73 25.59 25.65 0.0M
2025-07-15 25.60 25.64 25.56 25.62 0.0M
2025-07-14 25.63 25.63 25.56 25.62 0.0M
2025-07-11 25.60 25.68 25.60 25.60 0.0M
2025-07-10 25.61 25.69 25.61 25.64 0.0M
2025-07-09 25.64 25.69 25.62 25.67 0.0M
2025-07-08 25.61 25.63 25.59 25.60 0.0M
2025-07-07 25.62 25.69 25.53 25.62 0.0M
2025-07-03 25.69 25.71 25.55 25.68 0.0M
2025-07-02 25.57 25.71 25.55 25.69 0.1M
2025-07-01 25.44 25.61 25.40 25.61 0.1M
2025-06-30 26.20 26.20 25.79 25.81 0.3M
2025-06-27 26.26 26.26 26.10 26.10 0.0M
2025-06-26 26.27 26.29 26.16 26.23 0.0M
2025-06-25 26.18 26.28 26.16 26.22 0.0M
2025-06-24 26.31 26.31 26.17 26.20 0.0M
2025-06-23 26.19 26.30 26.19 26.26 0.0M
2025-06-20 26.27 26.32 26.15 26.17 0.0M
2025-06-18 26.34 26.40 26.23 26.27 0.0M
2025-06-17 26.17 26.42 26.16 26.39 0.0M
2025-06-16 26.18 26.24 26.07 26.24 0.0M
2025-06-13 26.12 26.21 26.09 26.09 0.0M
2025-06-12 26.15 26.30 26.15 26.20 0.0M
2025-06-11 26.23 26.39 26.18 26.28 0.0M
2025-06-10 26.15 26.23 26.15 26.18 0.0M
2025-06-09 26.01 26.22 26.01 26.22 0.0M
2025-06-06 26.06 26.10 25.99 26.04 0.0M
2025-06-05 25.98 26.08 25.90 25.98 0.0M
2025-06-04 26.02 26.08 25.86 25.87 0.0M
2025-06-03 25.90 26.00 25.83 25.96 0.0M
2025-06-02 25.97 25.97 25.83 25.96 0.0M
2025-05-30 25.82 25.95 25.75 25.95 0.2M
2025-05-29 25.78 25.89 25.75 25.82 0.0M
2025-05-28 25.70 25.74 25.67 25.73 0.0M
2025-05-27 25.62 25.75 25.62 25.75 0.0M
2025-05-23 25.54 25.64 25.54 25.63 0.0M
2025-05-22 25.65 25.65 25.55 25.65 0.0M
2025-05-21 25.66 25.72 25.60 25.65 0.0M
2025-05-20 25.69 25.72 25.65 25.69 0.0M
2025-05-19 25.65 25.73 25.58 25.72 0.0M
2025-05-16 25.66 25.71 25.57 25.70 0.0M
2025-05-15 25.51 25.76 25.48 25.71 0.0M
2025-05-14 25.52 25.53 25.01 25.48 0.0M
2025-05-13 25.48 25.51 25.47 25.48 0.0M
2025-05-12 25.51 25.52 25.46 25.47 0.1M
2025-05-09 25.48 25.53 25.43 25.45 0.0M
2025-05-08 25.51 25.57 25.47 25.48 0.0M
2025-05-07 25.55 25.60 25.47 25.48 0.1M
2025-05-06 25.48 25.55 25.48 25.50 0.0M
2025-05-05 25.52 25.56 25.48 25.48 0.0M
2025-05-02 25.59 25.64 25.49 25.51 0.0M
2025-05-01 25.70 25.70 25.40 25.52 0.0M
2025-04-30 25.68 25.68 25.52 25.65 0.0M
2025-04-29 25.61 25.72 25.61 25.69 0.0M
2025-04-28 25.57 25.73 25.57 25.72 0.0M
2025-04-25 25.61 25.63 25.49 25.63 0.0M
2025-04-24 25.71 25.78 25.52 25.61 0.0M
2025-04-23 25.82 25.82 25.60 25.67 0.0M
2025-04-22 25.69 25.75 25.57 25.68 0.1M
2025-04-21 25.67 25.70 25.45 25.60 0.0M
2025-04-17 25.64 25.79 25.63 25.63 0.0M
2025-04-16 25.69 25.83 25.58 25.70 0.0M
2025-04-15 25.66 25.79 25.56 25.70 0.0M
2025-04-14 25.50 25.66 25.48 25.63 0.0M
2025-04-11 25.63 25.66 25.42 25.46 0.0M
2025-04-10 25.60 25.90 25.51 25.60 0.0M
2025-04-09 25.60 25.88 25.45 25.66 0.1M
2025-04-08 25.86 25.94 25.55 25.70 0.1M
2025-04-07 25.87 25.93 25.51 25.78 0.1M
2025-04-04 26.10 26.11 25.70 25.93 0.1M
2025-04-03 26.01 26.20 25.99 26.12 0.0M
2025-04-02 26.15 26.23 26.11 26.17 0.0M
2025-04-01 26.11 26.20 25.99 26.13 0.0M
2025-03-31 26.29 26.59 26.26 26.59 0.3M
2025-03-28 26.21 26.39 26.08 26.35 0.1M
2025-03-27 26.19 26.26 26.12 26.16 0.0M
2025-03-26 26.19 26.27 26.18 26.25 0.0M
2025-03-25 26.19 26.27 26.16 26.21 0.0M
2025-03-24 26.19 26.19 26.13 26.15 0.0M
2025-03-21 26.19 26.22 26.12 26.14 0.0M
2025-03-20 26.12 26.20 26.11 26.18 0.0M
2025-03-19 26.15 26.19 26.10 26.11 0.0M
2025-03-18 26.15 26.17 26.07 26.14 0.0M
2025-03-17 26.09 26.17 26.08 26.15 0.0M
2025-03-14 26.14 26.15 26.04 26.05 0.0M
2025-03-13 26.07 26.15 26.01 26.08 0.0M
2025-03-12 26.17 26.21 26.01 26.07 0.0M
2025-03-11 26.13 26.17 26.07 26.17 0.0M
2025-03-10 26.01 26.21 26.01 26.13 0.0M
2025-03-07 26.24 26.24 26.00 26.01 0.1M
2025-03-06 26.06 26.25 26.06 26.21 0.0M
2025-03-05 26.10 26.17 26.00 26.08 0.0M
2025-03-04 26.12 26.19 26.00 26.15 0.1M
2025-03-03 26.03 26.21 26.02 26.12 0.0M
2025-02-28 26.33 26.35 25.87 26.00 0.3M
2025-02-27 26.32 26.45 26.32 26.35 0.0M
2025-02-26 26.47 26.48 26.40 26.42 0.0M
2025-02-25 26.41 26.48 26.32 26.40 0.1M
2025-02-24 26.46 26.51 26.36 26.38 0.1M
2025-02-21 26.53 27.00 26.42 26.47 0.0M
2025-02-20 26.52 26.59 26.40 26.47 0.0M
2025-02-19 26.53 26.53 26.44 26.45 0.0M
2025-02-18 26.58 26.58 26.40 26.50 0.0M
2025-02-14 26.51 26.59 26.46 26.58 0.0M
2025-02-13 26.49 26.59 26.40 26.48 0.0M
2025-02-12 26.31 26.47 26.30 26.42 0.0M
2025-02-11 26.39 26.48 26.34 26.42 0.0M
2025-02-10 26.45 26.48 26.35 26.39 0.0M
2025-02-07 26.40 26.46 26.33 26.39 0.0M
2025-02-06 26.38 26.48 26.36 26.42 0.0M
2025-02-05 26.41 26.47 26.33 26.36 0.0M
2025-02-04 26.31 26.75 26.25 26.35 0.0M
2025-02-03 26.25 26.35 26.15 26.29 0.0M
2025-01-31 26.30 26.42 26.09 26.34 0.3M
2025-01-30 26.19 26.30 26.12 26.27 0.0M
2025-01-29 26.25 26.29 26.09 26.22 0.0M
2025-01-28 26.23 26.25 26.12 26.24 0.0M
2025-01-27 26.11 26.26 26.05 26.23 0.0M
2025-01-24 26.18 26.25 26.11 26.25 0.0M
2025-01-23 26.00 26.20 26.00 26.18 0.0M
2025-01-22 26.22 26.22 26.02 26.14 0.0M
2025-01-21 26.04 26.16 25.82 26.15 0.0M
2025-01-17 26.04 26.04 25.77 25.96 0.0M
2025-01-16 25.75 26.05 25.75 26.03 0.0M
2025-01-15 25.75 25.88 25.66 25.88 0.0M
2025-01-14 25.55 25.57 25.46 25.51 0.0M
2025-01-13 25.31 25.64 25.26 25.47 0.1M
2025-01-10 25.57 25.58 25.31 25.45 0.1M
2025-01-08 25.66 25.79 25.63 25.72 0.0M
2025-01-07 25.78 25.86 25.70 25.70 0.0M
2025-01-06 25.76 25.83 25.59 25.75 0.0M
2025-01-03 25.70 25.77 25.58 25.71 0.1M
2025-01-02 25.49 25.73 25.49 25.63 0.0M