Indicators

Allianz ADR (OP: ALIZY )

28.45 -0.50 (-1.74%)

Streaming Delayed Price Updated: 12:59 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	23.79	23.83	23.67	23.83	84,443	-0.09(-0.36%)
Jan 30, 2023	24.00	24.09	23.90	23.91	101,893	-0.11(-0.44%)
Jan 27, 2023	23.99	24.07	23.92	24.02	99,284	-0.14(-0.58%)
Jan 26, 2023	24.17	24.19	23.97	24.16	95,563	-0.04(-0.17%)
Jan 25, 2023	23.99	24.22	23.97	24.20	117,383	+0.24(+1.00%)
Jan 24, 2023	23.90	24.00	23.86	23.96	111,816	+0.06(+0.25%)
Jan 23, 2023	23.74	23.95	23.70	23.90	143,674	-0.06(-0.25%)
Jan 20, 2023	23.71	23.96	23.67	23.96	74,357	+0.42(+1.78%)
Jan 19, 2023	23.54	23.58	23.32	23.54	94,543	+0.02(+0.09%)
Jan 18, 2023	23.80	23.80	23.50	23.52	389,293	-0.06(-0.25%)
Jan 17, 2023	23.77	23.79	23.44	23.58	155,898	-0.05(-0.19%)
Jan 13, 2023	23.49	23.63	23.33	23.62	352,697	+0.05(+0.19%)
Jan 12, 2023	23.37	23.67	23.30	23.58	81,559	+0.43(+1.86%)
Jan 11, 2023	23.10	23.22	23.03	23.15	81,824	-0.10(-0.43%)
Jan 10, 2023	23.04	23.25	23.03	23.25	117,238	+0.40(+1.75%)
Jan 09, 2023	22.99	23.06	22.83	22.85	271,270	+0.33(+1.47%)
Jan 06, 2023	22.02	22.57	21.97	22.52	423,802	+0.49(+2.22%)
Jan 05, 2023	22.07	22.12	21.93	22.03	130,318	-0.31(-1.39%)
Jan 04, 2023	22.29	22.47	22.27	22.34	167,561	+0.66(+3.07%)

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.