Indicators

Allianz ADR (OP: ALIZY )

28.42 -0.28 (-0.96%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	25.41	25.65	25.31	25.62	201,399	+0.12(+0.47%)
Jan 28, 2022	25.28	25.50	25.20	25.50	167,760	+0.21(+0.83%)
Jan 27, 2022	25.46	25.60	25.10	25.29	155,022	+0.11(+0.44%)
Jan 26, 2022	25.32	25.40	25.00	25.18	285,818	+0.28(+1.12%)
Jan 25, 2022	24.73	24.98	24.55	24.90	150,542	+0.11(+0.44%)
Jan 24, 2022	24.52	24.84	24.21	24.79	168,458	-0.12(-0.48%)
Jan 21, 2022	24.93	25.25	24.77	24.91	193,247	-0.31(-1.23%)
Jan 20, 2022	25.31	25.45	25.16	25.22	221,828	-0.09(-0.36%)
Jan 19, 2022	25.53	25.53	25.27	25.31	418,372	-0.26(-1.02%)
Jan 18, 2022	25.64	25.78	25.50	25.57	217,791	-0.40(-1.54%)
Jan 14, 2022				25.97	0	+0.08(+0.31%)
Jan 13, 2022	25.95	26.06	25.84	25.89	139,030	+0.07(+0.27%)
Jan 12, 2022	25.63	25.85	25.60	25.82	103,450	+0.13(+0.51%)
Jan 11, 2022	25.33	25.79	25.29	25.69	358,031	+0.30(+1.18%)
Jan 10, 2022	25.24	25.50	25.16	25.39	245,138	+0.18(+0.69%)
Jan 07, 2022	24.96	25.25	24.95	25.21	272,661	+0.43(+1.71%)
Jan 06, 2022	24.80	24.91	24.71	24.79	121,192	+0.58(+2.40%)
Jan 05, 2022	24.47	24.51	24.20	24.21	95,563	-0.05(-0.21%)
Jan 04, 2022	24.13	24.37	24.13	24.26	98,518	+0.56(+2.36%)

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.