39.65
price up icon1.17%   0.46
after-market After Hours: 39.64 -0.010 -0.03%
loading

Allianz SE ADR Stock (ALIZY) Price History

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%
$20.07
price down icon 0.99%
$10.72
price down icon 0.37%
$2.985
price up icon 4.74%
$0.1659
price up icon 2.92%
$0.30
price up icon 0.23%
$0.66
price down icon 5.71%
Cap:     |  Volume (24h):