Free Trial

Allianz (ALIZY) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free ALIZY Stock Alerts
$28.97
+0.14 (+0.48%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendEarningsHeadlinesInsider TradesShort Interest

Allianz Stock Price Performance

5 Day
Performance
+1.29%
1 Month
Performance
+3.46%
3 Month
Performance
+7.67%
6 Month
Performance
+15.74%
Year-To-Date
Performance
+8.54%
1 Year
Performance
+26.40%
Receive ALIZY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Allianz and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

ALIZY Stock Chart for Monday, May, 20, 2024

ALIZY Chart by TradingView

Allianz Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$28.83$28.97
+0.48%		$29.07$28.93101,397 shs$113.48 billion
05/16/2024$28.60$28.83
+0.80%		$28.95$28.7098,775 shs$112.94 billion
05/15/2024$28.68$28.60
-0.27%		$28.66$28.4275,585 shs$112.04 billion
05/14/2024$28.67$28.68
+0.03%		$28.75$28.5687,822 shs$112.35 billion
05/13/2024$28.56$28.67
+0.39%		$28.72$28.5665,429 shs$112.31 billion
05/10/2024$28.30$28.56
+0.92%		$28.59$28.4192,203 shs$111.87 billion
05/09/2024$29.25$28.30
-3.25%		$28.37$28.16443,144 shs$110.86 billion
05/08/2024$29.14$29.25
+0.37%		$29.62$29.08135,093 shs$114.57 billion
05/07/2024$28.99$29.14
+0.52%		$29.48$29.1293,402 shs$114.15 billion
05/06/2024$28.42$28.99
+1.99%		$29.03$28.80120,685 shs$113.56 billion
05/03/2024$28.70$28.42
-0.96%		$28.55$28.2287,914 shs$111.34 billion
05/02/2024$28.48$28.70
+0.77%		$28.77$28.5087,280 shs$112.42 billion
05/01/2024$28.35$28.48
+0.46%		$28.64$28.3045,895 shs$111.57 billion
04/30/2024$28.51$28.35
-0.56%		$28.64$28.3492,577 shs$111.05 billion
04/29/2024$28.37$28.51
+0.49%		$28.60$28.40103,523 shs$111.68 billion
04/26/2024$28.10$28.37
+0.96%		$28.43$28.17124,336 shs$111.13 billion
04/25/2024$28.53$28.10
-1.51%		$28.22$27.81221,133 shs$110.07 billion
04/24/2024$28.95$28.53
-1.45%		$28.54$28.33329,208 shs$111.76 billion
04/23/2024$28.41$28.95
+1.90%		$28.97$28.66132,489 shs$113.40 billion
04/22/2024$28.00$28.41
+1.46%		$28.52$28.2696,672 shs$111.29 billion
04/19/2024$27.76$28.00
+0.88%		$28.07$27.86327,671 shs$109.68 billion
04/18/2024$27.84$27.76
-0.31%		$27.96$27.67274,870 shs$108.72 billion
04/17/2024$27.49$27.84
+1.27%		$28.04$27.73120,288 shs$109.05 billion
04/16/2024$27.86$27.49
-1.33%		$27.63$27.36139,754 shs$107.68 billion
04/15/2024$27.72$27.86
+0.52%		$28.21$27.7894,996 shs$109.13 billion
04/12/2024$28.05$27.73
-1.13%		$27.93$27.7079,760 shs$108.62 billion
04/11/2024$28.22$28.05
-0.62%		$28.22$27.7667,424 shs$109.86 billion
04/10/2024$28.69$28.22
-1.64%		$28.37$28.1478,040 shs$110.54 billion
04/09/2024$29.06$28.69
-1.27%		$28.94$28.5477,044 shs$112.38 billion
04/08/2024$29.10$29.06
-0.14%		$29.17$28.92152,672 shs$113.83 billion
04/05/2024$29.22$29.10
-0.39%		$29.14$28.95128,707 shs$113.99 billion
04/04/2024$29.67$29.22
-1.53%		$29.66$29.17138,203 shs$114.44 billion
04/03/2024$29.42$29.67
+0.85%		$29.76$29.55102,714 shs$116.22 billion
04/02/2024$29.77$29.42
-1.17%		$29.53$29.27115,611 shs$115.24 billion
04/01/2024$29.93$29.77
-0.54%		$29.98$29.68144,657 shs$116.60 billion
03/29/2024$29.93$29.93$29.96$29.84444,659 shs$117.24 billion
03/28/2024$30.06$29.93
-0.43%		$29.96$29.84444,659 shs$117.24 billion
03/27/2024N/A$30.06$30.07$29.9275,525 shs$117.75 billion
03/25/2024$29.34$29.69
+1.19%		$29.85$29.56163,415 shs$116.30 billion
03/22/2024$29.58$29.34
-0.81%		$29.50$29.28125,204 shs$114.93 billion
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
03/21/2024$29.65$29.58
-0.24%		$29.69$29.46172,019 shs$115.87 billion
03/20/2024$29.34$29.65
+1.06%		$29.70$29.2163,070 shs$116.14 billion
03/19/2024$28.90$29.34
+1.52%		$29.44$29.15115,272 shs$114.93 billion
03/18/2024$29.00$28.90
-0.34%		$28.98$28.8264,763 shs$113.21 billion
03/15/2024$28.73$29.00
+0.93%		$29.12$28.9391,820 shs$113.60 billion
03/14/2024$29.02$28.73
-0.99%		$28.77$28.6272,389 shs$112.55 billion
03/13/2024$28.84$29.02
+0.62%		$29.08$28.9045,581 shs$113.68 billion
03/12/2024$28.42$28.84
+1.48%		$28.85$28.46100,637 shs$112.97 billion
03/11/2024$28.27$28.42
+0.52%		$28.45$28.1962,111 shs$111.33 billion
03/08/2024$27.98$28.27
+1.03%		$28.35$28.2083,559 shs$110.75 billion
03/07/2024$27.68$27.98
+1.10%		$28.02$27.8155,626 shs$109.62 billion
03/06/2024$27.52$27.68
+0.57%		$27.77$27.6587,499 shs$108.43 billion
03/05/2024$27.31$27.52
+0.78%		$27.65$27.3870,127 shs$107.81 billion
03/04/2024$27.22$27.31
+0.33%		$27.34$27.2261,509 shs$106.98 billion
03/01/2024$27.36$27.22
-0.51%		$27.30$27.0881,854 shs$106.63 billion
02/29/2024$26.88$27.36
+1.79%		$27.44$27.2965,596 shs$107.17 billion
02/28/2024$26.92$26.88
-0.15%		$26.97$26.8272,133 shs$105.29 billion
02/27/2024$26.66$26.92
+0.98%		$26.93$26.68102,218 shs$105.45 billion
02/26/2024$26.71$26.66
-0.19%		$26.71$26.54106,925 shs$104.43 billion
02/23/2024$27.98$26.71
-4.54%		$26.90$26.64164,139 shs$104.63 billion
02/22/2024$27.09$27.98
+3.29%		$28.01$27.4395,609 shs$109.60 billion
02/21/2024$26.91$27.09
+0.68%		$27.13$27.0274,122 shs$106.12 billion
02/20/2024$26.58$26.91
+1.23%		$26.97$26.8561,112 shs$105.40 billion
02/19/2024$26.58$26.58$26.69$26.4996,400 shs$104.12 billion

Related Companies:
This page (OTCMKTS:ALIZY) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders