Indicators

Allianz ADR (OP: ALIZY )

28.72 +0.32 (+1.13%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.17	18.24	17.83	18.01	411,100	-0.22(-1.18%)
May 28, 2020	18.46	18.49	18.17	18.23	111,154	-0.40(-2.17%)
May 27, 2020	18.61	18.64	18.34	18.63	231,026	+0.90(+5.08%)
May 26, 2020	17.81	17.96	17.73	17.73	436,322	+0.75(+4.45%)
May 22, 2020	17.04	17.05	16.83	16.98	496,200	+0.09(+0.50%)
May 21, 2020	16.90	17.02	16.79	16.89	493,106	-0.22(-1.29%)
May 20, 2020	17.05	17.27	17.01	17.11	320,680	+0.30(+1.78%)
May 19, 2020	17.07	17.15	16.81	16.81	530,524	+0.05(+0.30%)
May 18, 2020	16.33	16.85	16.26	16.76	490,961	+0.83(+5.21%)
May 15, 2020	15.63	15.98	15.59	15.93	334,800	+0.42(+2.71%)
May 14, 2020	15.34	15.59	15.05	15.51	295,006	-0.28(-1.77%)
May 13, 2020	16.07	16.08	15.65	15.79	218,522	-0.35(-2.17%)
May 12, 2020	16.57	16.60	16.14	16.14	454,271	-0.76(-4.50%)
May 11, 2020	16.83	16.97	16.71	16.90	240,425	-0.07(-0.41%)
May 08, 2020	16.98	17.23	16.94	16.97	274,100	+0.03(+0.18%)
May 07, 2020	16.66	16.99	16.65	16.94	348,597	+0.00(+0.00%)
May 06, 2020	17.77	17.96	16.94	16.94	164,921	-0.52(-2.98%)
May 05, 2020	17.70	17.90	17.46	17.46	184,506	-0.43(-2.40%)
May 04, 2020	17.83	18.03	17.60	17.89	378,480	-0.02(-0.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.