Indicators

Allianz ADR (OP: ALIZY )

28.56 +0.26 (+0.92%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	23.98	24.06	23.86	23.87	67,995	-0.23(-0.95%)
Jul 28, 2023	24.14	24.20	24.04	24.10	82,010	+0.30(+1.26%)
Jul 27, 2023	23.94	24.06	23.80	23.80	63,520	-0.13(-0.54%)
Jul 26, 2023	23.65	23.99	23.65	23.93	76,680	+0.11(+0.44%)
Jul 25, 2023	23.77	23.84	23.76	23.82	112,990	+0.04(+0.19%)
Jul 24, 2023	23.75	23.85	23.70	23.78	50,718	-0.01(-0.04%)
Jul 21, 2023	23.87	23.90	23.77	23.79	81,250	-0.01(-0.04%)
Jul 20, 2023	23.81	24.00	23.76	23.80	89,034	+0.25(+1.06%)
Jul 19, 2023	23.59	23.65	23.50	23.55	68,333	-0.08(-0.34%)
Jul 18, 2023	23.52	23.67	23.52	23.63	61,204	+0.04(+0.17%)
Jul 17, 2023	23.45	23.65	23.44	23.59	75,288	+0.09(+0.38%)
Jul 14, 2023	23.60	23.60	23.50	23.50	81,637	-0.28(-1.18%)
Jul 13, 2023	23.64	23.81	23.64	23.78	70,281	+0.35(+1.50%)
Jul 12, 2023	23.25	23.48	23.21	23.43	57,365	+0.56(+2.44%)
Jul 11, 2023	22.73	22.90	22.73	22.87	101,320	+0.31(+1.37%)
Jul 10, 2023	22.54	22.64	22.53	22.56	107,148	+0.26(+1.17%)
Jul 07, 2023	22.18	22.48	22.18	22.30	174,875	+0.14(+0.63%)
Jul 06, 2023	22.26	22.26	21.93	22.16	145,030	-0.33(-1.47%)
Jul 05, 2023	22.64	22.64	22.46	22.49	165,645	-0.82(-3.50%)

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.