Indicators

Allianz ADR (OP: ALIZY )

28.40 -0.37 (-1.29%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	26.46	26.71	26.42	26.45	46,717	+0.15(+0.57%)
May 27, 2021	26.31	26.34	25.96	26.30	245,627	+0.38(+1.47%)
May 26, 2021	26.02	26.12	25.83	25.92	425,743	-0.38(-1.44%)
May 25, 2021	26.35	26.41	26.22	26.30	163,215	-0.22(-0.83%)
May 24, 2021	26.50	26.58	26.41	26.52	55,095	+0.24(+0.91%)
May 21, 2021	26.35	26.46	26.18	26.28	57,388	+0.06(+0.23%)
May 20, 2021	26.12	26.25	26.08	26.22	83,576	+0.17(+0.65%)
May 19, 2021	25.96	26.19	25.75	26.05	70,587	-0.40(-1.51%)
May 18, 2021	26.47	26.85	26.28	26.45	58,567	+0.00(+0.00%)
May 17, 2021	26.38	26.48	26.31	26.45	88,575	+0.02(+0.08%)
May 14, 2021	26.32	26.43	26.27	26.43	79,515	+0.41(+1.58%)
May 13, 2021	25.68	26.13	25.60	26.02	151,495	+0.55(+2.16%)
May 12, 2021	25.71	25.82	25.44	25.47	81,092	-0.15(-0.59%)
May 11, 2021	25.65	25.69	25.46	25.62	115,527	-0.36(-1.39%)
May 10, 2021	26.06	26.21	25.84	25.98	66,821	-0.07(-0.27%)
May 07, 2021	25.84	26.13	25.78	26.05	119,166	+0.45(+1.76%)
May 06, 2021	25.63	25.89	25.44	25.60	100,311	-1.06(-3.98%)
May 05, 2021	26.34	26.85	26.34	26.66	74,093	+0.48(+1.85%)
May 04, 2021	26.20	26.28	25.79	26.18	182,219	-0.47(-1.78%)

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.