Indicators

Allianz ADR (OP: ALIZY )

28.40 -0.37 (-1.29%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	23.90	23.96	23.43	23.43	172,489	-0.20(-0.85%)
Nov 27, 2020	23.61	23.76	23.57	23.63	30,400	-0.05(-0.21%)
Nov 25, 2020	23.52	23.73	23.45	23.68	88,500	-0.06(-0.25%)
Nov 24, 2020	23.55	23.80	23.54	23.74	142,917	+0.41(+1.78%)
Nov 23, 2020	23.34	23.42	23.17	23.32	91,608	+0.21(+0.92%)
Nov 20, 2020	23.08	23.18	22.98	23.11	91,500	-0.05(-0.21%)
Nov 19, 2020	23.05	23.25	22.88	23.16	137,132	-0.10(-0.43%)
Nov 18, 2020	23.34	23.58	23.26	23.26	75,488	-0.21(-0.89%)
Nov 17, 2020	23.30	23.55	23.25	23.47	117,032	+0.64(+2.80%)
Nov 16, 2020	22.90	22.96	22.70	22.83	153,651	+0.24(+1.08%)
Nov 13, 2020	22.33	22.66	22.33	22.59	133,200	+0.57(+2.61%)
Nov 12, 2020	21.98	22.24	21.89	22.01	81,588	-0.24(-1.08%)
Nov 11, 2020	22.40	22.46	22.05	22.25	89,806	-0.34(-1.51%)
Nov 10, 2020	22.73	22.90	22.58	22.59	284,755	+0.81(+3.72%)
Nov 09, 2020	22.26	22.26	21.61	21.78	193,366	+1.87(+9.39%)
Nov 06, 2020	19.96	20.08	19.86	19.91	114,800	+0.37(+1.89%)
Nov 05, 2020	19.48	19.70	19.48	19.54	139,283	+0.50(+2.65%)
Nov 04, 2020	18.96	19.28	18.92	19.04	100,185	+0.09(+0.50%)
Nov 03, 2020	18.63	18.98	18.63	18.94	278,519	+0.99(+5.52%)

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.