Allianz SE (WSE:ALV)
1,443.00
0.00 (0.00%)
At close: Jul 28, 2025
Apartment Income REIT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 28, 2025 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | - | 48 |
Jul 25, 2025 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | -2.04% | 1 |
Jul 24, 2025 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | -2.09% | 2 |
Jul 10, 2025 | 1,504.50 | 1,504.50 | 1,504.50 | 1,504.50 | 1,504.50 | 3.08% | 1 |
Jul 7, 2025 | 1,459.50 | 1,459.50 | 1,459.50 | 1,459.50 | 1,459.50 | -0.58% | 1 |
Jun 26, 2025 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | -1.31% | 2 |
Jun 18, 2025 | 1,487.50 | 1,487.50 | 1,487.50 | 1,487.50 | 1,487.50 | - | 2 |
Jun 12, 2025 | 1,487.50 | 1,487.50 | 1,487.50 | 1,487.50 | 1,487.50 | - | 2 |
Jun 11, 2025 | 1,487.50 | 1,487.50 | 1,487.50 | 1,487.50 | 1,487.50 | -0.47% | 10 |
Jun 10, 2025 | 1,494.50 | 1,494.50 | 1,494.50 | 1,494.50 | 1,494.50 | - | 1 |
Jun 3, 2025 | 1,494.50 | 1,494.50 | 1,494.50 | 1,494.50 | 1,494.50 | - | 1 |
Jun 2, 2025 | 1,494.50 | 1,494.50 | 1,494.50 | 1,494.50 | 1,494.50 | -0.66% | 2 |
May 26, 2025 | 1,504.50 | 1,504.50 | 1,504.50 | 1,504.50 | 1,504.50 | 0.57% | 1 |
May 21, 2025 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1.42% | 2 |
May 19, 2025 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | -1.67% | 2 |
May 14, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.03% | 8 |
May 13, 2025 | 1,499.50 | 1,499.50 | 1,499.50 | 1,499.50 | 1,499.50 | -6.83% | 1 |
May 7, 2025 | 1,613.00 | 1,613.00 | 1,609.50 | 1,609.50 | 1,543.98 | 0.50% | 3 |
May 6, 2025 | 1,601.50 | 1,601.50 | 1,601.50 | 1,601.50 | 1,536.31 | - | 3 |
May 5, 2025 | 1,603.50 | 1,603.50 | 1,601.50 | 1,601.50 | 1,536.31 | 3.09% | 3 |
Apr 29, 2025 | 1,553.50 | 1,553.50 | 1,553.50 | 1,553.50 | 1,490.26 | 0.97% | 4 |
Apr 24, 2025 | 1,549.50 | 1,549.50 | 1,537.00 | 1,538.50 | 1,475.88 | 3.95% | 52 |
Apr 17, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,419.76 | 8.27% | 4 |
Apr 10, 2025 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,311.36 | 6.22% | 2 |
Apr 7, 2025 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,234.61 | 1.62% | 50 |