Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Allianz (ALIZY) Stock Chart & Stock Price History

Allianz logo
$43.61 +0.14 (+0.32%)
As of 08/22/2025 03:59 PM Eastern
Compare

Allianz Stock Price Performance

The Allianz (ALIZY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 41.45%, with a year-to-date return of 42.80%. In the past month, the stock has increased 6.29%, reflecting recent market activity.

As of the latest close, Allianz traded at $43.61 with a market cap of $168.41 billion and volume of 152,162 shares. Five years ago, the stock traded at $21.04, representing a 107.27% increase over that period. At the time, it had a market cap of $90.23 billion and a volume of 64,093 shares.

Receive ALIZY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Allianz and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-0.01%
1 Month
Performance
+6.29%
3 Month
Performance
+10.49%
Year-To-Date
Performance
+42.80%
1 Year
Performance
+41.45%
5 Year
Performance
+107.27%

ALIZY Stock Chart for Saturday, August, 23, 2025

ALIZY Chart by TradingView

Allianz Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$43.47$43.61
+0.32%		$43.85$43.43152,162 shs$168.41 billion
08/21/2025$43.70$43.47
-0.53%		$43.59$43.26144,274 shs$167.87 billion
08/20/2025$43.46$43.70
+0.55%		$43.85$43.56118,936 shs$168.75 billion
08/19/2025$43.62$43.46
-0.36%		$43.81$43.3980,376 shs$167.83 billion
08/18/2025$44.12$43.62
-1.14%		$43.70$43.40159,673 shs$168.43 billion
08/15/2025$43.78$44.12
+0.78%		$44.25$44.06105,355 shs$170.38 billion
08/14/2025$43.08$43.78
+1.62%		$43.93$43.52236,490 shs$169.06 billion
08/13/2025$42.49$43.08
+1.39%		$43.30$43.0489,518 shs$166.36 billion
08/12/2025$42.21$42.49
+0.66%		$42.54$42.30120,750 shs$164.08 billion
08/11/2025$42.43$42.21
-0.52%		$42.33$41.93113,943 shs$163.00 billion
08/08/2025$42.74$42.43
-0.73%		$42.59$42.08150,319 shs$163.85 billion
08/07/2025$41.12$42.74
+3.94%		$43.04$42.46136,810 shs$165.05 billion
08/06/2025$40.22$41.12
+2.23%		$41.18$40.83131,334 shs$158.79 billion
08/05/2025$39.85$40.22
+0.93%		$40.27$39.94155,513 shs$155.32 billion
08/04/2025$38.69$39.85
+3.00%		$39.98$39.77141,352 shs$153.89 billion
08/01/2025$39.53$38.69
-2.12%		$39.00$38.44144,375 shs$149.41 billion
07/31/2025$39.40$39.53
+0.33%		$39.69$39.47148,518 shs$152.65 billion
07/30/2025$39.81$39.40
-1.03%		$39.79$39.33118,047 shs$152.15 billion
07/29/2025$39.29$39.81
+1.32%		$39.88$39.58125,132 shs$153.73 billion
07/28/2025$40.21$39.29
-2.29%		$39.67$39.20149,677 shs$151.72 billion
07/25/2025$40.44$40.21
-0.57%		$40.26$39.90165,444 shs$155.28 billion
07/24/2025$41.03$40.44
-1.44%		$40.54$40.18134,327 shs$156.17 billion
07/23/2025$40.04$41.03
+2.48%		$41.14$40.32368,584 shs$158.44 billion
07/22/2025$39.98$40.04
+0.14%		$40.09$39.67124,238 shs$154.61 billion
Related Companies

This page (OTCMKTS:ALIZY) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
The $7 company helping Nvidia build the world’s first trillion-dollar robot …
Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...
Weiss Ratings | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsoredtc pixel
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsoredtc pixel
Amazon’s big Bitcoin embarrassment
Bitcoin just passed Amazon in total market cap — but most investors are missing the bigger opportunity. Whi...
Brownstone Research | Sponsoredtc pixel