Indicators

Allianz ADR (OP: ALIZY )

28.97 +0.14 (+0.48%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	23.93	23.93	23.72	23.78	93,797	-0.29(-1.20%)
Sep 28, 2023	23.94	24.20	23.94	24.07	110,263	+0.20(+0.84%)
Sep 27, 2023	24.00	24.01	23.66	23.87	152,417	-0.34(-1.40%)
Sep 26, 2023	24.26	24.40	24.19	24.21	116,654	-0.07(-0.29%)
Sep 25, 2023	24.30	24.34	24.27	24.28	144,317	-0.33(-1.34%)
Sep 22, 2023	24.73	24.82	24.57	24.61	111,612	+0.29(+1.19%)
Sep 21, 2023	24.43	24.54	24.32	24.32	76,916	-0.21(-0.86%)
Sep 20, 2023	24.66	24.82	24.51	24.53	107,729	-0.40(-1.60%)
Sep 19, 2023	24.80	24.94	24.80	24.93	125,635	+0.24(+0.97%)
Sep 18, 2023	24.70	24.77	24.59	24.69	79,938	-0.09(-0.36%)
Sep 15, 2023	24.70	24.88	24.70	24.78	96,270	+0.15(+0.61%)
Sep 14, 2023	24.54	24.69	24.52	24.63	151,513	+0.33(+1.36%)
Sep 13, 2023	24.37	24.41	24.26	24.30	76,628	+0.04(+0.16%)
Sep 12, 2023	24.21	24.37	24.18	24.26	116,456	+0.13(+0.54%)
Sep 11, 2023	24.04	24.15	24.01	24.13	127,337	+0.43(+1.80%)
Sep 08, 2023	23.67	23.79	23.60	23.70	188,847	+0.10(+0.43%)
Sep 07, 2023	23.62	23.73	23.54	23.60	141,344	-0.06(-0.25%)
Sep 06, 2023	23.63	23.71	23.58	23.66	78,088	-0.04(-0.17%)
Sep 05, 2023	23.91	23.91	23.70	23.70	80,754	-0.47(-1.94%)

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.