Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Allianz Se ADR Repstg 1/10 Sh
(OP:
AZSEY
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 08, 2020
24.34
24.34
24.34
0
+2.13(+9.59%)
Jan 17, 2020
22.21
22.21
22.21
0
+0.00(+0.00%)
Jan 10, 2020
22.21
22.21
22.21
0
-2.09(-8.60%)
Jan 03, 2020
24.30
24.30
24.30
0
-0.45(-1.82%)
Jan 02, 2020
24.69
24.82
24.63
24.75
781,162
+0.54(+2.23%)
Dec 31, 2019
24.25
24.49
24.18
24.21
238,200
+0.04(+0.17%)
Dec 30, 2019
24.30
24.57
24.17
24.17
232,600
-0.35(-1.43%)
Dec 27, 2019
24.53
24.60
24.48
24.52
331,200
+0.16(+0.66%)
Dec 26, 2019
24.26
24.46
24.26
24.36
154,307
+0.10(+0.41%)
Dec 24, 2019
24.23
24.36
24.23
24.26
140,000
-0.12(-0.49%)
Dec 23, 2019
24.37
24.43
24.34
24.38
187,994
+0.07(+0.29%)
Dec 20, 2019
24.39
24.42
24.29
24.31
246,100
+0.05(+0.22%)
Dec 19, 2019
24.29
24.32
24.18
24.26
171,656
-0.22(-0.92%)
Dec 18, 2019
24.66
24.68
24.48
24.48
238,967
-0.22(-0.89%)
Dec 17, 2019
24.74
24.88
24.65
24.70
809,343
+0.14(+0.57%)
Dec 16, 2019
24.56
24.64
24.52
24.56
303,937
+0.17(+0.70%)
Dec 13, 2019
24.40
24.59
24.32
24.39
198,200
+0.16(+0.66%)
Dec 12, 2019
24.10
24.31
24.08
24.23
290,790
+0.26(+1.08%)
Dec 11, 2019
23.90
24.00
23.89
23.97
92,662
+0.10(+0.42%)
Dec 10, 2019
23.71
23.90
23.66
23.87
103,976
+0.05(+0.23%)
Dec 09, 2019
23.99
24.01
23.80
23.82
152,915
-0.07(-0.31%)
Dec 06, 2019
24.02
24.03
23.82
23.89
478,700
+0.02(+0.08%)
Dec 05, 2019
23.89
23.89
23.71
23.87
132,327
+0.00(+0.00%)
Dec 04, 2019
23.85
23.95
23.84
23.87
100,425
+0.18(+0.74%)
Dec 03, 2019
23.57
23.72
23.47
23.70
120,237
+0.02(+0.06%)
Dec 02, 2019
23.76
23.78
23.59
23.68
203,823
-0.18(-0.75%)
Nov 29, 2019
23.89
23.99
23.85
23.86
49,900
-0.12(-0.50%)
Nov 27, 2019
23.97
24.00
23.92
23.98
123,700
+0.08(+0.33%)
Nov 26, 2019
23.90
23.92
23.85
23.90
103,510
-0.11(-0.44%)
Nov 25, 2019
23.94
24.04
23.94
24.00
116,881
-0.04(-0.15%)
Nov 22, 2019
24.14
24.14
24.00
24.04
369,700
-0.02(-0.08%)
Nov 21, 2019
24.09
24.10
23.98
24.06
245,119
+0.07(+0.29%)
Nov 20, 2019
24.01
24.08
23.91
23.99
120,623
-0.12(-0.50%)
Nov 19, 2019
24.31
24.34
24.11
24.11
132,773
+0.04(+0.15%)
Nov 18, 2019
24.02
24.14
23.94
24.07
207,783
-0.03(-0.10%)
Nov 15, 2019
23.96
24.16
23.94
24.10
82,500
+0.16(+0.67%)
Nov 14, 2019
23.86
23.95
23.83
23.94
78,924
+0.00(+0.00%)
Nov 13, 2019
23.81
24.00
23.81
23.94
94,308
-0.10(-0.42%)
Nov 12, 2019
24.05
24.10
24.01
24.04
91,934
-0.16(-0.67%)
Nov 11, 2019
24.23
24.30
24.20
24.20
86,226
+0.02(+0.07%)
Nov 08, 2019
24.13
24.21
24.08
24.18
240,300
-0.60(-2.42%)
Nov 07, 2019
24.80
24.89
24.77
24.78
141,979
+0.09(+0.38%)
Nov 06, 2019
24.71
24.81
24.66
24.69
93,801
+0.19(+0.79%)
Nov 05, 2019
24.53
24.55
24.46
24.50
123,015
-0.13(-0.54%)
Nov 04, 2019
24.72
24.79
24.62
24.63
54,947
+0.18(+0.74%)
Nov 01, 2019
24.46
24.52
24.40
24.45
60,800
+0.04(+0.16%)
Oct 31, 2019
24.43
24.49
24.31
24.41
70,058
-0.17(-0.69%)
Oct 30, 2019
24.49
24.61
24.33
24.58
73,451
+0.02(+0.08%)
Oct 29, 2019
24.58
24.64
24.55
24.56
95,801
-0.05(-0.20%)
Oct 28, 2019
24.60
24.67
24.58
24.61
139,567
+0.13(+0.53%)
Oct 25, 2019
24.45
24.57
24.44
24.48
87,200
-0.20(-0.81%)
Oct 24, 2019
24.78
24.80
24.64
24.68
140,769
+0.06(+0.23%)
Oct 23, 2019
24.45
24.65
24.45
24.62
180,811
+0.20(+0.84%)
Oct 22, 2019
24.47
24.60
24.36
24.42
174,403
+0.04(+0.16%)
Oct 21, 2019
24.49
24.53
24.34
24.38
116,543
+0.05(+0.21%)
Oct 18, 2019
24.19
24.33
24.13
24.33
125,900
+0.42(+1.76%)
Oct 17, 2019
24.01
24.06
23.85
23.91
65,595
+0.32(+1.36%)
Oct 16, 2019
23.48
23.64
23.48
23.59
67,675
+0.05(+0.21%)
Oct 15, 2019
23.24
23.64
23.21
23.54
97,913
+0.39(+1.68%)
Oct 14, 2019
23.12
23.22
23.12
23.15
42,842
-0.19(-0.81%)
Oct 11, 2019
23.40
23.48
23.34
23.34
88,700
+0.58(+2.55%)
Oct 10, 2019
22.69
22.81
22.68
22.76
98,910
+0.15(+0.66%)
Oct 09, 2019
22.59
22.63
22.53
22.61
92,471
+0.14(+0.62%)
Oct 08, 2019
22.52
22.57
22.42
22.47
108,068
-0.22(-0.97%)
Oct 07, 2019
22.73
22.81
22.67
22.69
98,081
-0.03(-0.13%)
Oct 04, 2019
22.61
22.72
22.57
22.72
131,900
-0.01(-0.04%)
Oct 03, 2019
22.60
22.74
22.51
22.73
90,245
+0.14(+0.62%)
Oct 02, 2019
22.85
22.86
22.55
22.59
115,165
-0.52(-2.23%)
Oct 01, 2019
23.25
23.29
23.05
23.11
122,245
-0.09(-0.41%)
Sep 30, 2019
23.14
23.28
23.12
23.20
165,431
+0.16(+0.69%)
Sep 27, 2019
23.00
23.13
22.98
23.04
93,200
+0.03(+0.13%)
Sep 26, 2019
23.02
23.05
22.94
23.01
148,685
+0.16(+0.70%)
Sep 25, 2019
22.87
22.88
22.73
22.85
111,684
-0.15(-0.65%)
Sep 24, 2019
23.05
23.10
22.94
23.00
164,950
-0.20(-0.88%)
Sep 23, 2019
23.14
23.27
23.09
23.20
101,328
-0.04(-0.15%)
Sep 20, 2019
23.32
23.36
23.20
23.24
98,600
-0.04(-0.15%)
Sep 19, 2019
23.30
23.37
23.26
23.27
91,277
+0.04(+0.19%)
Sep 18, 2019
23.22
23.26
23.08
23.23
103,809
+0.05(+0.22%)
Sep 17, 2019
23.07
23.19
23.05
23.18
100,355
+0.07(+0.30%)
Sep 16, 2019
23.12
23.17
23.09
23.11
88,889
-0.29(-1.24%)
Sep 13, 2019
23.44
23.46
23.34
23.40
115,100
+0.20(+0.86%)
Sep 12, 2019
22.99
23.29
22.95
23.20
99,555
+0.23(+1.00%)
Sep 11, 2019
22.87
22.97
22.84
22.97
87,896
+0.10(+0.44%)
Sep 10, 2019
22.91
22.96
22.82
22.87
189,401
+0.13(+0.57%)
Sep 09, 2019
22.74
22.82
22.67
22.74
301,016
+0.30(+1.34%)
Sep 06, 2019
22.48
22.50
22.44
22.44
303,700
+0.08(+0.36%)
Sep 05, 2019
22.39
22.43
22.30
22.36
286,795
+0.27(+1.22%)
Sep 04, 2019
22.12
22.14
22.05
22.09
193,056
+0.20(+0.91%)
Sep 03, 2019
21.85
21.95
21.81
21.89
147,029
-0.11(-0.50%)
Aug 30, 2019
22.12
22.13
21.93
22.00
93,600
+0.02(+0.11%)
Aug 29, 2019
21.97
22.04
21.87
21.98
145,129
+0.28(+1.27%)
Aug 28, 2019
21.59
21.80
21.50
21.70
162,513
-0.21(-0.96%)
Aug 27, 2019
22.09
22.11
21.91
21.91
199,425
-0.16(-0.72%)
Aug 26, 2019
22.09
22.13
21.99
22.07
226,764
+0.19(+0.87%)
Aug 23, 2019
22.05
22.19
21.86
21.88
144,700
-0.34(-1.53%)
Aug 22, 2019
22.20
22.27
22.05
22.22
130,319
-0.12(-0.54%)
Aug 21, 2019
22.50
22.52
22.32
22.34
145,825
+0.24(+1.09%)
Aug 20, 2019
22.20
22.26
22.09
22.10
190,703
-0.10(-0.45%)
Aug 19, 2019
22.30
22.36
22.20
22.20
108,791
+0.20(+0.91%)
Aug 16, 2019
21.87
22.08
21.87
22.00
255,300
+0.12(+0.55%)
Aug 15, 2019
21.76
21.92
21.69
21.88
226,396
+0.03(+0.14%)
Aug 14, 2019
21.90
21.94
21.81
21.85
180,448
-0.65(-2.89%)
Aug 13, 2019
22.46
22.56
22.35
22.50
117,023
+0.16(+0.72%)
Aug 12, 2019
22.40
22.46
22.24
22.34
131,731
+0.06(+0.27%)
Aug 09, 2019
22.39
22.42
22.20
22.28
123,400
-0.18(-0.80%)
Aug 08, 2019
22.48
22.63
22.45
22.46
143,666
+0.07(+0.31%)
Aug 07, 2019
22.27
22.42
22.20
22.39
207,907
-0.17(-0.74%)
Aug 06, 2019
22.62
22.65
22.39
22.56
241,440
+0.04(+0.16%)
Aug 05, 2019
22.60
22.66
22.42
22.52
178,425
-0.27(-1.18%)
Aug 02, 2019
22.85
22.90
22.66
22.79
152,900
-0.32(-1.38%)
Aug 01, 2019
23.21
23.42
23.05
23.11
105,954
-0.09(-0.37%)
Jul 31, 2019
23.31
23.40
23.05
23.20
114,735
-0.04(-0.15%)
Jul 30, 2019
23.32
23.33
23.18
23.23
142,106
-0.42(-1.78%)
Jul 29, 2019
23.72
23.74
23.63
23.65
130,551
+0.05(+0.21%)
Jul 26, 2019
23.68
23.68
23.54
23.60
112,500
+0.03(+0.13%)
Jul 25, 2019
23.89
23.90
23.55
23.57
97,291
-0.45(-1.87%)
Jul 24, 2019
23.94
24.04
23.91
24.02
123,598
-0.09(-0.37%)
Jul 23, 2019
24.10
24.20
24.06
24.11
247,552
+0.08(+0.33%)
Jul 22, 2019
24.11
24.14
24.01
24.03
91,155
-0.07(-0.29%)
Jul 19, 2019
24.14
24.25
24.07
24.10
118,400
-0.23(-0.95%)
Jul 18, 2019
24.25
24.33
24.12
24.33
180,766
+0.03(+0.12%)
Jul 17, 2019
24.40
24.43
24.29
24.30
164,367
-0.08(-0.33%)
Jul 16, 2019
24.43
24.54
24.29
24.38
212,923
-0.04(-0.16%)
Jul 15, 2019
24.45
24.48
24.37
24.42
176,343
+0.11(+0.45%)
Jul 12, 2019
24.32
24.34
24.19
24.31
171,700
-0.02(-0.08%)
Jul 11, 2019
24.35
24.38
24.25
24.33
199,829
-0.03(-0.12%)
Jul 10, 2019
24.49
24.57
24.29
24.36
281,556
-0.10(-0.41%)
Jul 09, 2019
24.37
24.46
24.32
24.46
206,212
+0.12(+0.49%)
Jul 08, 2019
24.33
24.42
24.30
24.34
191,175
-0.01(-0.04%)
Jul 05, 2019
24.48
24.48
24.20
24.35
76,100
-0.06(-0.25%)
Jul 03, 2019
24.40
24.45
24.38
24.41
50,000
+0.11(+0.45%)
Jul 02, 2019
24.33
24.45
24.28
24.30
298,324
+0.15(+0.62%)
Jul 01, 2019
24.22
24.27
24.10
24.15
301,257
+0.07(+0.29%)
Jun 28, 2019
24.05
24.10
23.90
24.08
213,100
+0.12(+0.50%)
Jun 27, 2019
23.92
23.99
23.90
23.96
111,561
-0.21(-0.87%)
Jun 26, 2019
24.14
24.23
24.09
24.17
140,127
+0.11(+0.46%)
Jun 25, 2019
24.13
24.20
24.01
24.06
137,326
-0.10(-0.41%)
Jun 24, 2019
24.19
24.27
24.16
24.16
119,939
+0.05(+0.21%)
Jun 21, 2019
24.03
24.17
23.98
24.11
129,300
+0.08(+0.33%)
Jun 20, 2019
24.10
24.11
23.86
24.03
137,085
+0.26(+1.09%)
Jun 19, 2019
23.64
23.82
23.64
23.77
121,121
+0.20(+0.85%)
Jun 18, 2019
23.52
23.73
23.52
23.57
123,757
+0.19(+0.81%)
Jun 17, 2019
23.38
23.48
23.35
23.38
110,865
+0.06(+0.26%)
Jun 14, 2019
23.20
23.33
23.18
23.32
140,200
-0.11(-0.47%)
Jun 13, 2019
23.34
23.46
23.33
23.43
85,943
+0.15(+0.64%)
Jun 12, 2019
23.36
23.44
23.23
23.28
162,842
-0.07(-0.30%)
Jun 11, 2019
23.37
23.45
23.32
23.35
131,633
+0.16(+0.69%)
Jun 10, 2019
23.11
23.36
23.03
23.19
105,415
+0.03(+0.13%)
Jun 07, 2019
23.05
23.22
23.05
23.16
127,800
+0.29(+1.25%)
Jun 06, 2019
22.89
22.93
22.73
22.87
90,745
+0.09(+0.41%)
Jun 05, 2019
22.80
22.86
22.69
22.78
318,345
-0.14(-0.61%)
Jun 04, 2019
22.76
22.92
22.72
22.92
156,825
+0.54(+2.41%)
Jun 03, 2019
22.25
22.38
22.19
22.38
157,968
+0.20(+0.90%)
May 31, 2019
22.07
22.24
22.07
22.18
134,700
-0.25(-1.11%)
May 30, 2019
22.40
22.53
22.36
22.43
148,282
+0.17(+0.76%)
May 29, 2019
22.23
22.34
22.12
22.26
98,227
-0.20(-0.89%)
May 28, 2019
22.63
22.66
22.42
22.46
134,581
-0.24(-1.06%)
May 24, 2019
22.63
22.72
22.58
22.70
240,300
+0.39(+1.73%)
May 23, 2019
22.31
22.37
22.25
22.31
123,296
-0.36(-1.57%)
May 22, 2019
22.51
22.72
22.46
22.67
446,673
-0.14(-0.64%)
May 21, 2019
22.67
22.95
22.60
22.82
168,525
+0.29(+1.26%)
May 20, 2019
22.45
22.57
22.41
22.53
118,464
-0.14(-0.63%)
May 17, 2019
22.69
22.82
22.65
22.67
60,400
-0.26(-1.12%)
May 16, 2019
22.80
23.06
22.79
22.93
252,804
+0.38(+1.69%)
May 15, 2019
22.25
22.60
22.21
22.55
234,144
+0.27(+1.21%)
May 14, 2019
22.34
22.42
22.22
22.28
150,852
+0.26(+1.18%)
May 13, 2019
22.02
22.12
21.94
22.02
184,792
-0.43(-1.92%)
May 10, 2019
22.31
22.52
22.30
22.45
113,100
+0.03(+0.13%)
May 09, 2019
22.20
22.47
22.14
22.42
221,143
-0.94(-4.02%)
May 08, 2019
23.40
23.58
23.28
23.36
190,786
-0.08(-0.34%)
May 07, 2019
23.60
23.60
23.26
23.44
170,959
-0.36(-1.49%)
May 06, 2019
23.58
23.87
23.57
23.80
95,363
-0.28(-1.18%)
May 03, 2019
23.97
24.14
23.96
24.08
84,700
+0.09(+0.38%)
May 02, 2019
24.08
24.13
23.93
23.99
579,390
+0.06(+0.25%)
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
.