Free Trial

Allianz (ALIZY) Stock Chart & Stock Price History

→ Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (From InvestorPlace) (Ad)
Free ALIZY Stock Alerts
$29.08
+0.36 (+1.25%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendEarningsHeadlinesInsider TradesShort Interest

Allianz Stock Price Performance

5 Day
Performance
+0.90%
1 Month
Performance
+1.32%
3 Month
Performance
+6.83%
6 Month
Performance
+13.46%
Year-To-Date
Performance
+8.95%
1 Year
Performance
+29.30%
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 Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

ALIZY Stock Chart for Sunday, June, 2, 2024

ALIZY Chart by TradingView

Allianz Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$28.72$29.08
+1.25%		$29.11$28.9587,154 shs$113.91 billion
05/30/2024$28.49$28.72
+0.81%		$28.79$28.6275,503 shs$112.50 billion
05/29/2024$28.82$28.49
-1.15%		$28.55$28.4098,343 shs$111.60 billion
05/28/2024$28.72$28.82
+0.35%		$28.89$28.6669,213 shs$112.89 billion
05/27/2024$28.72$28.72$28.77$28.4660,500 shs$112.50 billion
05/24/2024$28.40$28.72
+1.13%		$28.77$28.4660,588 shs$112.50 billion
05/23/2024$28.74$28.40
-1.19%		$28.71$28.3474,025 shs$111.25 billion
05/22/2024$28.97$28.74
-0.79%		$28.93$28.7366,446 shs$112.58 billion
05/21/2024$28.98$28.97
-0.03%		$29.02$28.8351,386 shs$113.48 billion
05/20/2024$28.97$28.98
+0.03%		$29.07$28.9565,406 shs$113.52 billion
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
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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

Related Companies:
This page (OTCMKTS:ALIZY) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders