Indicators

Allianz ADR (OP: ALIZY )

28.90 -0.08 (-0.28%)

Streaming Delayed Price Updated: 1:04 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	22.76	22.92	22.38	22.40	179,924	-0.29(-1.28%)
Apr 28, 2022	22.47	23.65	22.21	22.69	240,701	+0.38(+1.71%)
Apr 27, 2022	22.40	22.47	22.15	22.31	227,161	-0.19(-0.86%)
Apr 26, 2022	22.98	22.98	22.50	22.50	204,646	-0.55(-2.39%)
Apr 25, 2022	23.08	23.08	22.64	23.05	232,778	-0.53(-2.25%)
Apr 22, 2022	23.89	23.90	23.51	23.58	159,923	-0.23(-0.97%)
Apr 21, 2022	24.29	24.32	23.77	23.81	312,879	-0.01(-0.04%)
Apr 20, 2022	23.77	23.94	23.75	23.82	152,570	+0.17(+0.72%)
Apr 19, 2022	23.47	23.70	23.46	23.65	188,263	+0.17(+0.72%)
Apr 18, 2022	23.17	24.26	23.17	23.48	121,841	-0.12(-0.51%)
Apr 14, 2022	23.62	23.67	23.50	23.60	123,681	-0.02(-0.08%)
Apr 13, 2022	23.30	23.68	23.30	23.62	195,172	+0.10(+0.43%)
Apr 12, 2022	23.68	23.78	23.44	23.52	165,803	-0.12(-0.51%)
Apr 11, 2022	23.91	23.98	23.64	23.64	229,474	+0.21(+0.90%)
Apr 08, 2022	23.39	23.58	23.38	23.43	172,799	+0.09(+0.39%)
Apr 07, 2022	23.45	23.45	23.13	23.34	193,403	+0.00(+0.00%)
Apr 06, 2022	23.37	23.45	23.20	23.34	204,060	-0.11(-0.47%)
Apr 05, 2022	23.52	23.64	23.36	23.45	233,730	-0.34(-1.43%)
Apr 04, 2022	23.76	24.12	23.70	23.79	156,785	-0.31(-1.29%)

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.