Get the Stockscreener App
45.23
2.63%
1.16
Pre-market:
45.16
-0.07
-0.15%
Allianz SE ADR Stock (ALIZY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $45.43 | $45.14 | $0.29 | 129,512.0 | +2.63% |
| Dec 09, 2025 | $44.30 | $44.03 | $0.27 | 215,996.0 | +2.61% |
| Dec 08, 2025 | $43.07 | $42.87 | $0.205 | 173,157.0 | +0.63% |
| Dec 05, 2025 | $43.03 | $42.61 | $0.42 | 115,176.0 | +0.14% |
| Dec 04, 2025 | $42.95 | $42.54 | $0.405 | 107,965.0 | -0.09% |
| Dec 03, 2025 | $42.77 | $42.48 | $0.29 | 120,595.0 | -1.23% |
| Dec 02, 2025 | $43.20 | $42.96 | $0.24 | 122,570.0 | +0.77% |
| Dec 01, 2025 | $43.01 | $42.81 | $0.20 | 163,723.0 | -0.56% |
| Nov 28, 2025 | $43.13 | $42.99 | $0.14 | 78,912.0 | -0.23% |
| Nov 26, 2025 | $43.27 | $42.89 | $0.3755 | 129,821.0 | +1.84% |
| Nov 25, 2025 | $42.58 | $42.30 | $0.28 | 208,920.0 | +1.46% |
| Nov 24, 2025 | $42.04 | $41.60 | $0.4375 | 209,045.0 | -0.24% |
| Nov 21, 2025 | $42.06 | $41.70 | $0.365 | 241,396.0 | +1.23% |
| Nov 20, 2025 | $42.04 | $41.39 | $0.65 | 214,973.0 | -0.26% |
| Nov 19, 2025 | $41.77 | $41.36 | $0.41 | 194,453.0 | -0.02% |
| Nov 18, 2025 | $41.71 | $41.40 | $0.31 | 1,775,762.0 | -0.84% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $45.43 | $42.48 | $2.95 | 1,148,694.0 | +4.94% |
| Nov, 2025 | $43.27 | $40.20 | $3.07 | 6,443,733.0 | +7.27% |
| Oct, 2025 | $43.25 | $39.95 | $3.30 | 7,227,767.0 | -4.26% |
| Sep, 2025 | $42.00 | $40.52 | $1.48 | 7,127,928.0 | -0.76% |
| Aug, 2025 | $44.25 | $38.44 | $5.81 | 7,629,964.0 | +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% |
1.02%
8.26%
Cap:
|
Volume (24h):