Get the Stockscreener App
41.25
2.46%
-1.042
After Hours:
43.61
2.36
+5.72%
Allianz SE ADR Stock (ALIZY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $41.42 | $41.10 | $0.325 | 114,777.0 | +0.12% |
| Sep 04, 2025 | $41.34 | $41.10 | $0.24 | 124,969.0 | +0.32% |
| Sep 03, 2025 | $41.17 | $40.81 | $0.36 | 118,901.0 | -0.63% |
| Sep 02, 2025 | $41.53 | $41.19 | $0.34 | 236,532.0 | -2.27% |
| Aug 29, 2025 | $42.32 | $41.96 | $0.36 | 94,384.0 | -0.04% |
| Aug 28, 2025 | $42.40 | $42.15 | $0.25 | 2,247,230.0 | -0.05% |
| Aug 27, 2025 | $42.35 | $41.92 | $0.425 | 183,051.0 | -0.56% |
| Aug 26, 2025 | $42.62 | $42.51 | $0.11 | 98,543.0 | -0.93% |
| Aug 25, 2025 | $43.57 | $42.95 | $0.62 | 102,859.0 | -1.47% |
| Aug 22, 2025 | $43.85 | $43.43 | $0.42 | 152,278.0 | +0.32% |
| Aug 21, 2025 | $43.59 | $43.26 | $0.33 | 144,478.0 | -0.53% |
| Aug 20, 2025 | $43.84 | $43.56 | $0.287 | 119,074.0 | +0.55% |
| Aug 19, 2025 | $43.81 | $43.38 | $0.425 | 80,754.0 | -0.36% |
| Aug 18, 2025 | $43.70 | $43.40 | $0.30 | 159,879.0 | -1.14% |
| Aug 15, 2025 | $44.25 | $44.06 | $0.194 | 106,776.0 | +0.78% |
| Aug 14, 2025 | $43.93 | $43.52 | $0.41 | 237,174.0 | +1.48% |
| Aug 13, 2025 | $43.30 | $43.04 | $0.26 | 89,607.0 | +1.53% |
| Aug 12, 2025 | $42.54 | $42.30 | $0.24 | 120,794.0 | +0.66% |
| Aug 11, 2025 | $42.33 | $41.93 | $0.398 | 116,035.0 | -0.52% |
Allianz SE ADR Stock (ALIZY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Allianz SE ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALIZY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Allianz SE ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Allianz SE ADR Stock (ALIZY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $41.53 | $40.81 | $0.72 | 709,956.0 | -2.46% |
| Aug, 2025 | $44.25 | $38.44 | $5.81 | 4,903,897.0 | +7.01% |
| Jul, 2025 | $41.84 | $39.20 | $2.64 | 5,666,348.0 | -2.49% |
| Jun, 2025 | $40.55 | $38.49 | $2.06 | 4,074,127.0 | +2.37% |
| May, 2025 | $42.99 | $38.60 | $4.39 | 4,249,069.0 | -4.16% |
| Apr, 2025 | $41.51 | $34.12 | $7.39 | 6,622,481.0 | +8.03% |
| Mar, 2025 | $39.20 | $34.96 | $4.24 | 4,643,309.0 | +11.81% |
| Feb, 2025 | $35.30 | $31.77 | $3.53 | 2,932,272.0 | +5.59% |
| Jan, 2025 | $32.96 | $29.83 | $3.13 | 2,599,233.0 | +6.06% |
Allianz SE ADR Stock (ALIZY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.50 | $30.29 | $2.21 | 2,800,448.0 | -0.74% |
| Nov, 2024 | $31.92 | $29.74 | $2.18 | 2,331,291.0 | -1.62% |
| Oct, 2024 | $33.04 | $31.21 | $1.83 | 1,905,430.0 | -4.33% |
| Sep, 2024 | $33.19 | $30.88 | $2.31 | 1,775,115.0 | +5.87% |
| Aug, 2024 | $31.20 | $26.50 | $4.70 | 2,183,618.0 | +10.12% |
| Jul, 2024 | $29.11 | $27.56 | $1.55 | 5,390,704.0 | +1.55% |
| Jun, 2024 | $29.43 | $26.82 | $2.61 | 4,255,919.0 | -4.68% |
| May, 2024 | $29.62 | $28.16 | $1.46 | 2,204,225.0 | +2.57% |
| Apr, 2024 | $29.98 | $27.36 | $2.62 | 3,189,418.0 | -5.28% |
| Mar, 2024 | $30.10 | $27.08 | $3.02 | 2,167,418.0 | +9.39% |
| Feb, 2024 | $28.01 | $26.05 | $1.96 | 2,491,877.0 | +2.78% |
| Jan, 2024 | $27.19 | $26.12 | $1.07 | 2,070,931.0 | +0.00% |
Allianz SE ADR Stock (ALIZY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $24.13 | $22.91 | $1.22 | 1,222,673.0 | -0.25% |
| Sep, 2023 | $24.94 | $23.54 | $1.40 | 2,181,267.0 | -2.10% |
| Aug, 2023 | $24.72 | $23.01 | $1.71 | 2,713,393.0 | +1.76% |
| Jul, 2023 | $24.20 | $21.93 | $2.27 | 1,785,553.0 | +2.80% |
| Jun, 2023 | $23.34 | $21.69 | $1.65 | 3,120,388.0 | +8.61% |
| May, 2023 | $25.13 | $21.13 | $4.00 | 2,877,276.0 | -14.58% |
| Apr, 2023 | $25.07 | $22.55 | $2.52 | 2,176,972.0 | +8.59% |
| Mar, 2023 | $23.85 | $21.27 | $2.59 | 4,431,149.0 | -1.58% |
| Feb, 2023 | $24.38 | $22.65 | $1.73 | 1,918,494.0 | -1.72% |
| Jan, 2023 | $24.22 | $21.52 | $2.70 | 3,319,013.0 | +11.10% |
27.14%
1.66%
Cap:
|
Volume (24h):