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

Allianz (ALIZY) Stock Chart & Stock Price History

Allianz logo
$42.31 -0.02 (-0.05%)
As of 04:00 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 35.91%, with a year-to-date return of 38.54%. In the past month, the stock has increased 7.69%, reflecting recent market activity.

As of the latest close, Allianz traded at $42.31 with a market cap of $163.39 billion and volume of 180,757 shares. Five years ago, the stock traded at $22.05, representing a 91.86% increase over that period. At the time, it had a market cap of $91.26 billion and a volume of 79,314 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.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-2.98%
1 Month
Performance
+7.69%
3 Month
Performance
+7.52%
Year-To-Date
Performance
+38.54%
1 Year
Performance
+35.91%
5 Year
Performance
+91.86%

ALIZY Stock Chart for Thursday, August, 28, 2025

ALIZY Chart by TradingView

Allianz Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$42.31$42.31$42.40$42.152.25 million shs$163.39 billion
08/27/2025$42.57$42.31
-0.61%		$42.35$41.93180,757 shs$163.39 billion
08/26/2025$42.97$42.57
-0.93%		$42.62$42.5197,036 shs$164.39 billion
08/25/2025$43.61$42.97
-1.47%		$43.57$42.95102,475 shs$165.94 billion
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
Related Companies

This page (OTCMKTS:ALIZY) was last updated on 8/28/2025 by MarketBeat.com Staff
From Our Partners
Market Panic: Trump Just Dropped a Bomb on Your Stocks
tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...
American Alternative | 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
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
This is my Christian duty
“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...
Paradigm Press | Sponsoredtc pixel
What Are Some Strategies to Help Lower RMD Taxes?
Turning 73 triggers a key IRS rule: you must begin taking required minimum distributions (RMDs) from certain r...
SmartAsset | Sponsoredtc pixel
Buffett, Gates and Bezos Quietly Dumping Stocks—Here's Why
Imagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...
Banyan Hill Publishing | Sponsoredtc pixel
REVEALED FREE: Our top 3 stocks to own in 2025 and beyond
Every time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...
Weiss Ratings | Sponsoredtc pixel
Trump’s national nightmare is here
AI is no longer just about chatbots — it’s becoming the backbone of the global economy. While U.S. firms push ...
Porter & Company | Sponsoredtc pixel