Free Trial

Allianz (ALIZY) Stock Chart & Stock Price History

→ WATCH: The Truth About Inflation (From Birch Gold) (Ad)
Free ALIZY Stock Alerts
$28.60
-0.08 (-0.28%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendEarningsHeadlinesInsider TradesShort Interest

Allianz Stock Price Performance

5 Day
Performance
+0.15%
1 Month
Performance
+2.66%
3 Month
Performance
+7.73%
6 Month
Performance
+17.90%
Year-To-Date
Performance
+7.16%
1 Year
Performance
+25.01%
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 Monetary Gold
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency.
Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.
This means you must act NOW before it's too late.

ALIZY Stock Chart for Thursday, May, 16, 2024

ALIZY Chart by TradingView

Allianz Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Healthcare Takes A Big Step Forward With The Help Of AI (Ad)

The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.

Click here to see why this small company is trusted by the Mayo Clinic
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
02/16/2024$26.55$26.58
+0.11%		$26.69$26.4996,429 shs$104.12 billion
02/15/2024$26.20$26.55
+1.34%		$26.55$26.29200,803 shs$104.00 billion
02/14/2024$26.26$26.20
-0.23%		$26.26$26.12314,156 shs$102.63 billion

Related Companies:
This page (OTCMKTS:ALIZY) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
This unknown company solves the biggest issue with AI
Manward Press
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
Charles Payne Demystifies Options
Unstoppable Prosperity