ALLSTATE CORP

Ticker: ALL CUSIP: 020002101 Class: COM

EP Wealth Advisors, LLC's Holding History (CIK: 0001540569)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 311,364 Value ($000) $64,811 Avg Close $204.09 Range $187.20 - $214.88

Q2 2025

Shares 308,540 Value ($000) $62,112 Avg Close $196.87 Range $173.48 - $210.12

Q1 2025

Shares 310,027 Value ($000) $64,197 Avg Close $191.27 Range $173.06 - $209.86

Q4 2024

Shares 316,713 Value ($000) $61,059 Avg Close $189.83 Range $174.83 - $204.93

Q3 2024

Shares 323,977 Value ($000) $61,442 Avg Close $172.85 Range $153.03 - $189.40

Q2 2024

Shares 316,988 Value ($000) $50,610 Avg Close $161.46 Range $152.22 - $171.38

Q1 2024

Shares 309,507 Value ($000) $53,548 Avg Close $151.93 Range $134.81 - $167.61

Q4 2023

Shares 308,884 Value ($000) $43,238 Avg Close $124.75 Range $104.04 - $139.29

Q3 2023

Shares 309,120 Value ($000) $34,439 Avg Close $103.58 Range $95.18 - $110.82

Q2 2023

Shares 275,535 Value ($000) $32,278 Avg Close $106.77 Range $99.88 - $114.98

Q1 2023

Shares 275,535 Value ($000) $30,532 Avg Close $118.15 Range $96.87 - $132.53

Q4 2022

Shares 267,539 Value ($000) $36,278 Avg Close $121.42 Range $107.93 - $128.70

Q3 2022

Shares 267,303 Value ($000) $33,287 Avg Close $114.59 Range $102.90 - $122.65

Q2 2022

Shares 264,635 Value ($000) $0 Avg Close $120.01 Range $108.23 - $132.06

Q1 2022

Shares 254,497 Value ($000) $35,250 Avg Close $114.28 Range $104.94 - $129.65

Q4 2021

Shares 242,092 Value ($000) $28,482 Avg Close $106.90 Range $96.32 - $117.23

Q3 2021

Shares 232,959 Value ($000) $29,658 Avg Close $118.67 Range $111.83 - $124.95

Q2 2021

Shares 222,380 Value ($000) $29,007 Avg Close $115.30 Range $101.89 - $124.71

Q1 2021

Shares 213,314 Value ($000) $24,510 Avg Close $97.70 Range $90.68 - $105.16

Q4 2020

Shares 254,629 Value ($000) $27,991 Avg Close $86.64 Range $76.10 - $97.36

Q3 2020

Shares 238,563 Value ($000) $22,458 Avg Close $81.77 Range $74.31 - $87.95

Q2 2020

Shares 215,039 Value ($000) $20,857 Avg Close $85.63 Range $72.84 - $93.65

Q1 2020

Shares 200,666 Value ($000) $18,407 Avg Close $94.25 Range $55.78 - $108.98

Q4 2019

Shares 194,004 Value ($000) $21,816 Avg Close $94.20 Range $89.31 - $98.07

Q3 2019

Shares 192,735 Value ($000) $20,946 Avg Close $89.63 Range $86.11 - $94.39

Q1 2019

Shares 187,788 Value ($000) $17,686 Avg Close $76.90 Range $68.05 - $81.55

Q4 2018

Shares 173,554 Value ($000) $14,341 Avg Close $75.91 Range $65.33 - $84.88

Q3 2018

Shares 168,958 Value ($000) $16,676 Avg Close $82.07 Range $76.39 - $86.71

Q2 2018

Shares 163,075 Value ($000) $14,884 Avg Close $79.61 Range $75.79 - $82.99

Q1 2018

Shares 159,281 Value ($000) $15,100 Avg Close $80.71 Range $73.45 - $86.95

Q4 2017

Shares 152,833 Value ($000) $16,003 Avg Close $81.75 Range $75.11 - $87.65

Q3 2017

Shares 151,989 Value ($000) $13,969 Avg Close $75.17 Range $70.94 - $78.63

Q2 2017

Shares 149,744 Value ($000) $13,243 Avg Close $69.77 Range $65.01 - $74.90

Q1 2017

Shares 148,204 Value ($000) $12,077 Avg Close $64.52 Range $59.76 - $68.29

Q4 2016

Shares 145,810 Value ($000) $9,662 Avg Close $57.46 Range $54.20 - $61.17

Q3 2016

Shares 140,362 Value ($000) $9,710 Avg Close $55.91 Range $54.76 - $57.04

Q2 2016

Shares 141,296 Value ($000) $9,884 Avg Close $54.10 Range $51.91 - $56.69

Q1 2016

Shares 155,394 Value ($000) $10,469 Avg Close $50.51 Range $44.96 - $54.78

Q4 2015

Shares 171,140 Value ($000) $10,626 Avg Close $49.75 Range $45.49 - $51.91

Q3 2015

Shares 161,593 Value ($000) $9,411 Avg Close $49.76 Range $42.99 - $55.19

Q2 2015

Shares 159,700 Value ($000) $10,359,769 Avg Close $54.31 Range $51.33 - $57.34

Q1 2015

Shares 151,204 Value ($000) $10,761,199 Avg Close $55.69 Range $53.90 - $57.39

Q4 2014

Shares 122,142 Value ($000) $8,580 Avg Close $51.69 Range $46.49 - $56.33

Q3 2014

Shares 121,078 Value ($000) $7,431 Avg Close $46.95 Range $44.21 - $49.09

Q2 2014

Shares 115,422 Value ($000) $6,778 Avg Close $44.87 Range $42.59 - $46.59

Q1 2014

Shares 7,441 Value ($000) $421 Avg Close $41.54 Range $38.01 - $44.02

Q4 2013

Shares 7,439 Value ($000) $406 Avg Close $41.10 Range $38.63 - $42.39

Q3 2013

Shares 7,638 Value ($000) $386 Avg Close $38.56 Range $36.41 - $40.76

Q2 2013

Shares 7,436 Value ($000) $358 Avg Close $37.12 Range $34.90 - $38.60

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	311,364	$64,811	$204.09	$187.20 - $214.88
Q2 2025	308,540	$62,112	$196.87	$173.48 - $210.12
Q1 2025	310,027	$64,197	$191.27	$173.06 - $209.86
Q4 2024	316,713	$61,059	$189.83	$174.83 - $204.93
Q3 2024	323,977	$61,442	$172.85	$153.03 - $189.40
Q2 2024	316,988	$50,610	$161.46	$152.22 - $171.38
Q1 2024	309,507	$53,548	$151.93	$134.81 - $167.61
Q4 2023	308,884	$43,238	$124.75	$104.04 - $139.29
Q3 2023	309,120	$34,439	$103.58	$95.18 - $110.82
Q2 2023	275,535	$32,278	$106.77	$99.88 - $114.98
Q1 2023	275,535	$30,532	$118.15	$96.87 - $132.53
Q4 2022	267,539	$36,278	$121.42	$107.93 - $128.70
Q3 2022	267,303	$33,287	$114.59	$102.90 - $122.65
Q2 2022	264,635	$0	$120.01	$108.23 - $132.06
Q1 2022	254,497	$35,250	$114.28	$104.94 - $129.65
Q4 2021	242,092	$28,482	$106.90	$96.32 - $117.23
Q3 2021	232,959	$29,658	$118.67	$111.83 - $124.95
Q2 2021	222,380	$29,007	$115.30	$101.89 - $124.71
Q1 2021	213,314	$24,510	$97.70	$90.68 - $105.16
Q4 2020	254,629	$27,991	$86.64	$76.10 - $97.36
Q3 2020	238,563	$22,458	$81.77	$74.31 - $87.95
Q2 2020	215,039	$20,857	$85.63	$72.84 - $93.65
Q1 2020	200,666	$18,407	$94.25	$55.78 - $108.98
Q4 2019	194,004	$21,816	$94.20	$89.31 - $98.07
Q3 2019	192,735	$20,946	$89.63	$86.11 - $94.39
Q1 2019	187,788	$17,686	$76.90	$68.05 - $81.55
Q4 2018	173,554	$14,341	$75.91	$65.33 - $84.88
Q3 2018	168,958	$16,676	$82.07	$76.39 - $86.71
Q2 2018	163,075	$14,884	$79.61	$75.79 - $82.99
Q1 2018	159,281	$15,100	$80.71	$73.45 - $86.95
Q4 2017	152,833	$16,003	$81.75	$75.11 - $87.65
Q3 2017	151,989	$13,969	$75.17	$70.94 - $78.63
Q2 2017	149,744	$13,243	$69.77	$65.01 - $74.90
Q1 2017	148,204	$12,077	$64.52	$59.76 - $68.29
Q4 2016	145,810	$9,662	$57.46	$54.20 - $61.17
Q3 2016	140,362	$9,710	$55.91	$54.76 - $57.04
Q2 2016	141,296	$9,884	$54.10	$51.91 - $56.69
Q1 2016	155,394	$10,469	$50.51	$44.96 - $54.78
Q4 2015	171,140	$10,626	$49.75	$45.49 - $51.91
Q3 2015	161,593	$9,411	$49.76	$42.99 - $55.19
Q2 2015	159,700	$10,359,769	$54.31	$51.33 - $57.34
Q1 2015	151,204	$10,761,199	$55.69	$53.90 - $57.39
Q4 2014	122,142	$8,580	$51.69	$46.49 - $56.33
Q3 2014	121,078	$7,431	$46.95	$44.21 - $49.09
Q2 2014	115,422	$6,778	$44.87	$42.59 - $46.59
Q1 2014	7,441	$421	$41.54	$38.01 - $44.02
Q4 2013	7,439	$406	$41.10	$38.63 - $42.39
Q3 2013	7,638	$386	$38.56	$36.41 - $40.76
Q2 2013	7,436	$358	$37.12	$34.90 - $38.60