Get the Stockscreener App
39.65
1.17%
0.46
After Hours:
39.64
-0.010
-0.03%
Allianz SE ADR Stock (ALIZY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2025 | $39.69 | $39.37 | $0.322 | 93,488.0 | +1.17% |
| May 16, 2025 | $39.21 | $38.77 | $0.44 | 106,393.0 | +0.98% |
| May 15, 2025 | $39.00 | $38.60 | $0.395 | 131,658.0 | -0.67% |
| May 14, 2025 | $39.47 | $39.00 | $0.47 | 611,370.0 | -0.38% |
| May 13, 2025 | $39.29 | $38.95 | $0.34 | 352,540.0 | +0.62% |
| May 12, 2025 | $39.20 | $38.65 | $0.55 | 207,663.0 | -7.83% |
| May 09, 2025 | $42.55 | $41.37 | $1.18 | 109,912.0 | +0.69% |
| May 08, 2025 | $42.30 | $41.93 | $0.37 | 238,854.0 | -0.26% |
| May 07, 2025 | $42.60 | $41.97 | $0.63 | 147,441.0 | -1.93% |
| May 06, 2025 | $42.99 | $42.47 | $0.52 | 156,937.0 | +1.27% |
| May 05, 2025 | $42.58 | $42.03 | $0.55 | 246,313.0 | +1.22% |
| May 02, 2025 | $42.22 | $41.37 | $0.85 | 590,950.0 | +1.21% |
| May 01, 2025 | $42.14 | $40.47 | $1.67 | 131,129.0 | +0.19% |
| Apr 30, 2025 | $41.51 | $41.10 | $0.41 | 256,392.0 | +0.12% |
| Apr 29, 2025 | $41.34 | $41.05 | $0.29 | 575,383.0 | -0.22% |
| Apr 28, 2025 | $41.36 | $40.60 | $0.76 | 167,105.0 | +1.20% |
| Apr 25, 2025 | $41.00 | $40.65 | $0.35 | 142,094.0 | +0.47% |
| Apr 24, 2025 | $40.67 | $40.28 | $0.39 | 105,711.0 | +0.79% |
| Apr 23, 2025 | $40.57 | $40.05 | $0.52 | 286,529.0 | -1.10% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $42.99 | $38.60 | $4.39 | 3,124,648.0 | -4.02% |
| 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 | 2,488,340.0 | +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% |
0.99%
4.74%
Cap:
|
Volume (24h):