Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	24.91	24.99	24.84	24.99	105,944	-0.29(-1.15%)
Jun 29, 2021	25.45	25.48	25.25	25.28	159,177	-0.23(-0.92%)
Jun 28, 2021	25.56	25.57	25.39	25.52	101,860	-0.12(-0.49%)
Jun 25, 2021	25.57	25.69	25.55	25.64	79,679	-0.02(-0.08%)
Jun 24, 2021	25.55	25.69	25.54	25.66	117,628	+0.21(+0.83%)
Jun 23, 2021	25.64	25.68	25.39	25.45	117,981	-0.31(-1.20%)
Jun 22, 2021	25.68	25.79	25.56	25.76	142,384	-0.10(-0.41%)
Jun 21, 2021	25.77	25.91	25.77	25.86	170,631	+0.21(+0.84%)
Jun 18, 2021	25.66	25.81	25.30	25.65	132,118	-0.74(-2.80%)
Jun 17, 2021	26.50	26.63	26.33	26.39	85,202	-0.09(-0.36%)
Jun 16, 2021	26.59	26.67	26.46	26.48	120,627	-0.04(-0.13%)
Jun 15, 2021	26.45	26.62	26.41	26.52	94,403	+0.17(+0.65%)
Jun 14, 2021	26.28	26.41	26.25	26.35	1,118,103	+0.01(+0.04%)
Jun 11, 2021	26.34	26.38	26.23	26.34	160,467	-0.19(-0.72%)
Jun 10, 2021	26.67	26.69	26.47	26.53	1,465,832	+0.15(+0.57%)
Jun 09, 2021	26.43	26.51	26.35	26.38	1,939,744	-0.17(-0.64%)
Jun 08, 2021	26.49	26.69	26.47	26.55	77,043	-0.06(-0.22%)
Jun 07, 2021	26.63	26.68	26.55	26.61	48,884	+0.04(+0.15%)
Jun 04, 2021	26.52	26.60	26.48	26.57	140,069	+0.12(+0.45%)
Jun 03, 2021	26.43	26.57	26.40	26.45	118,179	+0.02(+0.09%)
Jun 02, 2021	26.35	26.49	26.28	26.43	67,369	-0.02(-0.09%)
Jun 01, 2021	26.52	26.61	26.24	26.45	95,561	+0.00(+0.00%)
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%)
May 03, 2021	26.39	26.65	26.32	26.65	179,331	+0.64(+2.45%)
Apr 30, 2021	26.18	26.29	25.95	26.01	61,100	-0.26(-0.98%)
Apr 29, 2021	26.32	26.37	26.04	26.27	79,799	-0.06(-0.23%)
Apr 28, 2021	26.39	26.48	26.29	26.33	119,746	+0.11(+0.44%)
Apr 27, 2021	26.05	26.26	26.02	26.21	69,932	+0.00(+0.02%)
Apr 26, 2021	26.24	26.30	26.20	26.21	117,775	-0.13(-0.49%)
Apr 23, 2021	25.86	26.35	25.86	26.34	507,000	+0.54(+2.09%)
Apr 22, 2021	25.85	25.92	25.73	25.80	78,385	-0.24(-0.93%)
Apr 21, 2021	25.78	26.12	25.78	26.04	85,993	-0.02(-0.07%)
Apr 20, 2021	26.06	26.10	25.88	26.06	441,869	-0.29(-1.08%)
Apr 19, 2021	26.44	26.46	26.28	26.34	121,509	+0.11(+0.44%)
Apr 16, 2021	26.15	26.25	26.13	26.23	60,800	+0.38(+1.47%)
Apr 15, 2021	25.77	25.89	25.70	25.85	65,601	-0.09(-0.35%)
Apr 14, 2021	25.84	26.00	25.80	25.94	57,819	-0.18(-0.69%)
Apr 13, 2021	26.00	26.16	25.97	26.12	86,221	-0.02(-0.08%)
Apr 12, 2021	26.06	26.19	26.02	26.14	47,910	+0.07(+0.27%)
Apr 09, 2021	26.02	26.12	25.92	26.07	85,600	-0.01(-0.04%)
Apr 08, 2021	25.99	26.14	25.89	26.08	70,423	-0.06(-0.23%)
Apr 07, 2021	26.12	26.19	26.05	26.14	99,625	+0.26(+1.00%)
Apr 06, 2021	25.92	26.01	25.80	25.88	99,868	-0.30(-1.15%)
Apr 05, 2021	25.50	26.22	25.50	26.18	77,578	+0.49(+1.91%)

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.

Allianz ADR (OP: ALIZY )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Allianz ADR (OP: ALIZY )

Historical Prices

Sections

Services