Get the Stockscreener App
42.43
3.19%
1.31
After Hours:
42.49
0.06
+0.14%
Allianz SE ADR Stock (ALIZY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 08, 2025 | $42.59 | $42.08 | $0.51 | 125,319.0 | +3.19% |
| Aug 06, 2025 | $41.17 | $40.83 | $0.345 | 118,529.0 | +2.36% |
| Aug 05, 2025 | $40.27 | $39.94 | $0.335 | 157,976.0 | +0.80% |
| Aug 04, 2025 | $39.98 | $39.77 | $0.215 | 141,885.0 | +3.00% |
| Aug 01, 2025 | $39.00 | $38.44 | $0.56 | 144,932.0 | -2.10% |
| Jul 31, 2025 | $39.69 | $39.47 | $0.2187 | 148,560.0 | +0.30% |
| Jul 30, 2025 | $39.79 | $39.33 | $0.46 | 118,908.0 | -1.03% |
| Jul 29, 2025 | $39.88 | $39.58 | $0.2975 | 125,376.0 | +1.27% |
| Jul 28, 2025 | $39.67 | $39.20 | $0.47 | 149,725.0 | -2.24% |
| Jul 25, 2025 | $40.26 | $39.90 | $0.362 | 166,926.0 | -0.57% |
| Jul 24, 2025 | $40.54 | $40.18 | $0.3635 | 135,049.0 | -1.44% |
| Jul 23, 2025 | $41.14 | $40.32 | $0.822 | 369,609.0 | +2.41% |
| Jul 22, 2025 | $40.09 | $39.67 | $0.42 | 126,427.0 | +0.32% |
| Jul 21, 2025 | $40.18 | $39.81 | $0.365 | 561,702.0 | +0.03% |
| Jul 18, 2025 | $40.32 | $39.88 | $0.441 | 672,543.0 | -0.35% |
| Jul 17, 2025 | $40.08 | $39.71 | $0.37 | 166,305.0 | +0.35% |
| Jul 16, 2025 | $40.03 | $39.59 | $0.435 | 145,141.0 | +1.29% |
| Jul 15, 2025 | $40.00 | $39.35 | $0.65 | 196,720.0 | -2.35% |
| Jul 14, 2025 | $40.38 | $40.01 | $0.37 | 141,464.0 | -0.07% |
| Jul 11, 2025 | $40.61 | $40.19 | $0.42 | 1,019,754.0 | -0.79% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $42.59 | $38.44 | $4.15 | 688,641.0 | +7.36% |
| 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% |
0.00%
0.89%
Cap:
|
Volume (24h):