Free Trial
→ Crypto’s crashing…but we’re still profiting (From Crypto Swap Profits) (Ad) Buy ALIZY Stock  Free ALIZY Stock Alerts

Allianz (ALIZY) Stock Chart & Stock Price History

Allianz logo
$40.86 +0.19 (+0.47%)
As of 04/25/2025 03:59 PM Eastern
Compare

Allianz Stock Price Performance

5 Day
Performance
+1.26%
1 Month
Performance
+6.63%
3 Month
Performance
+24.36%
6 Month
Performance
+28.01%
Year-To-Date
Performance
+33.79%
1 Year
Performance
+44.03%
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.

ALIZY Stock Chart for Monday, April, 28, 2025

ALIZY Chart by TradingView

Allianz Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2025$40.67$40.86
+0.47%		$41.00$40.65141,636 shs$157.79 billion
04/24/2025$40.35$40.67
+0.79%		$40.67$40.28105,672 shs$157.05 billion
04/23/2025$40.80$40.35
-1.10%		$40.57$40.05286,396 shs$155.82 billion
04/22/2025$39.20$40.80
+4.08%		$40.94$40.341.00 million shs$157.56 billion
04/21/2025$39.57$39.20
-0.94%		$40.76$39.04150,721 shs$151.38 billion
04/18/2025$39.57$39.57$39.71$39.31474,841 shs$152.81 billion
04/17/2025$39.19$39.57
+0.97%		$39.71$39.31474,841 shs$152.81 billion
04/16/2025$38.73$39.19
+1.19%		$39.47$39.05484,758 shs$151.34 billion
04/15/2025$38.35$38.73
+0.99%		$38.97$38.48168,555 shs$149.56 billion
04/14/2025$37.66$38.35
+1.83%		$38.51$37.99181,619 shs$148.09 billion
04/11/2025$37.05$37.66
+1.65%		$37.72$36.95155,646 shs$145.43 billion
04/10/2025$36.95$37.05
+0.27%		$37.16$36.27312,957 shs$143.07 billion
04/09/2025$34.54$36.95
+6.98%		$37.24$34.45359,204 shs$142.69 billion
04/09/2025$34.54$36.95
+6.98%		$37.24$34.45359,204 shs$142.69 billion
04/08/2025$34.54$34.54$35.88$34.34266,889 shs$133.38 billion
04/08/2025$34.54$34.54$35.88$34.34266,889 shs$133.38 billion
04/07/2025$35.75$34.54
-3.38%		$36.07$34.12509,725 shs$133.38 billion
04/04/2025$38.84$35.75
-7.96%		$37.39$35.75579,027 shs$138.05 billion
04/03/2025$38.77$38.84
+0.18%		$39.31$38.74183,578 shs$149.99 billion
04/02/2025$38.49$38.77
+0.73%		$38.77$38.39107,286 shs$149.72 billion
04/01/2025$38.22$38.49
+0.71%		$38.56$38.14161,568 shs$148.64 billion
03/31/2025$38.32$38.22
-0.27%		$38.25$37.73281,230 shs$147.58 billion
03/28/2025$38.49$38.32
-0.44%		$38.56$38.26153,499 shs$147.98 billion
03/27/2025$38.02$38.49
+1.24%		$38.64$38.27123,279 shs$148.64 billion
Related Companies

This page (OTCMKTS:ALIZY) was last updated on 4/28/2025 by MarketBeat.com Staff
From Our Partners
Feds Just Admitted It—They Can Take Your Cash
Here’s the cold truth: If your money is sitting idle in a bank account, it’s vulnerable. That’s why thousan...
Priority Gold | Sponsored
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Trump Makes Major Crypto Announcement
Trump Ends the “War on Crypto” I expect it to pump the market, which is why I'm recommending ONE coin to al...
Crypto 101 Media | Sponsored
You’re About to Lose Everything – Act Now or Regret It Forever
What If America's Gold Reserves Are a Lie? For decades, the U.S. government has claimed to have thousands o...
Hamilton Gold Group | Sponsored
Trump’s treachery
Forget what the media tells you. Trump’s inner circle may be pushing a financial reset that mirrors moves from...
Porter & Company | Sponsored
‘Wheels Are Falling Off’ the U.S. Stock Market
The last time the U.S. economy looked like this, stocks didn't move for 16 years... And many investors lost...
Stansberry Research | Sponsored
The Last Time This Happened, Americans Lost Billions
Wall Street leaders just held a secret meeting in Las Vegas. What they discussed mirrors 2006 — and the warnin...
Banyan Hill Publishing | Sponsored
🥾⛏️👷‍♂️ What I Learned From Numerous Mine Visits...
Twenty years ago, I made a decision that changed my life. Instead of sitting behind a desk analyzing mining...
Golden Portfolio | Sponsored