Free Trial

Allianz (ALIZY) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free ALIZY Stock Alerts
$28.53
-0.42 (-1.45%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendEarningsHeadlinesInsider TradesShort Interest

Allianz Stock Price Performance

5 Day
Performance
+1.89%
1 Month
Performance
-2.76%
3 Month
Performance
+6.14%
6 Month
Performance
+23.29%
Year-To-Date
Performance
+6.89%
1 Year
Performance
+15.65%
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 Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

ALIZY Stock Chart for Wednesday, April, 24, 2024

ALIZY Chart by TradingView

Allianz Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Hard Truth About Investing For Retirement (Ad)

Here’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.

Click To Access This Powerful Training Right Now!
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
02/13/2024$26.43$26.26
-0.64%		$26.39$26.13130,530 shs$102.87 billion
02/12/2024$26.27$26.43
+0.61%		$26.52$26.2875,321 shs$103.53 billion
02/09/2024$26.30$26.27
-0.11%		$26.27$26.05121,913 shs$102.90 billion
02/08/2024$26.44$26.30
-0.53%		$26.30$26.1573,481 shs$103.02 billion
02/07/2024$26.60$26.44
-0.60%		$26.53$26.33138,259 shs$104.20 billion
02/06/2024$26.36$26.60
+0.91%		$26.69$26.46277,506 shs$104.20 billion
02/05/2024$26.49$26.36
-0.49%		$26.37$26.17151,740 shs$103.26 billion
02/02/2024$26.74$26.49
-0.93%		$26.54$26.4156,916 shs$103.77 billion
02/01/2024$26.62$26.74
+0.45%		$26.75$26.4379,461 shs$104.75 billion
01/31/2024$26.78$26.62
-0.60%		$27.00$26.5680,532 shs$104.28 billion
01/30/2024$26.74$26.78
+0.15%		$26.90$26.66103,884 shs$104.90 billion
01/29/2024$26.87$26.74
-0.48%		$26.74$26.53106,933 shs$104.75 billion
01/26/2024$26.73$26.87
+0.52%		$26.94$26.7851,281 shs$105.25 billion
01/25/2024$26.88$26.73
-0.56%		$26.86$26.60105,911 shs$104.71 billion
01/24/2024$26.63$26.88
+0.94%		$27.08$26.8899,277 shs$105.29 billion
01/23/2024$27.11$26.63
-1.77%		$26.63$26.44160,557 shs$104.31 billion

Related Companies:
This page (OTCMKTS:ALIZY) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Fed launches fourth dollar overhaul
Stansberry Research
Great Crypto Bull
Weiss Ratings