ALIZY | Allianz UnSp ADR | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Allianz UnSp ADR (ALIZY)

OTC

$48.93+$0.46 (+0.95%)

Price as of Oct 21, 2026

N/A
Market Cap
25.58%
1-Year Change
Insurance - Diversified
Industry

1 Month
-4.00%

Low Price$46.19

High Price$49.29
3 Months
+1.60%

Low Price$46.19

High Price$52.76
1 Year
+25.58%

Low Price$38.16

High Price$52.76

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	49.03	49.03	48.66	48.93	+0.95%	131,151
10/20/2026	48.09	48.58	48.09	48.47	+1.89%	187,172
10/19/2026	47.71	47.82	47.51	47.57	-2.00%	296,481
10/16/2026	48.62	48.88	48.34	48.54	+0.66%	164,702
10/15/2026	48.36	48.38	48.02	48.22	+1.60%	568,597
10/14/2026	47.22	47.51	47.00	47.46	+0.21%	155,679
10/13/2026	47.55	47.58	47.28	47.36	+1.37%	149,169
10/12/2026	46.94	47.05	46.71	46.72	-0.17%	277,174
10/09/2026	46.94	46.94	46.62	46.80	+0.47%	241,263
10/08/2026	46.48	46.67	46.16	46.58	-0.15%	161,539
10/07/2026	46.52	46.90	46.42	46.65	-0.93%	566,688
10/06/2026	47.33	47.39	47.09	47.09	+0.13%	237,934
10/05/2026	46.70	47.07	46.59	47.03	+0.43%	227,311
10/02/2026	46.50	46.87	46.44	46.83	+1.39%	371,019
10/01/2026	46.73	46.73	46.09	46.19	-1.68%	301,595
09/30/2026	47.30	47.45	46.88	46.98	-1.94%	251,678
09/29/2026	48.29	48.31	47.62	47.91	-0.95%	278,806
09/28/2026	48.27	48.62	48.13	48.37	+0.04%	245,502
09/25/2026	48.16	48.50	48.00	48.35	+1.38%	181,807
09/24/2026	47.65	47.85	47.32	47.69	+1.77%	511,073
09/23/2026	47.14	47.46	46.61	46.86	-4.93%	791,514
09/22/2026	50.06	50.08	49.08	49.29	-3.30%	713,878
09/21/2026	50.75	51.15	50.75	50.97	+0.53%	168,721
09/18/2026	50.43	50.86	50.36	50.70	-2.05%	153,985
09/17/2026	51.78	51.91	51.66	51.76	+0.90%	355,187
09/16/2026	51.52	51.82	51.15	51.30	+0.11%	139,617
09/15/2026	51.43	51.43	51.15	51.25	-0.11%	115,970
09/14/2026	51.12	51.58	50.98	51.30	+0.14%	174,495
09/11/2026	51.48	51.48	51.11	51.23	+0.61%	2,335,229
09/10/2026	51.07	51.20	50.86	50.92	+0.51%	307,612
09/09/2026	50.78	50.86	50.53	50.66	-1.44%	571,222
09/08/2026	51.51	51.89	51.37	51.40	-1.53%	183,943
09/04/2026	52.26	52.48	52.16	52.20	-1.06%	91,823
09/03/2026	52.57	52.82	52.49	52.76	+1.42%	279,885
09/02/2026	52.19	52.27	51.91	52.02	-0.38%	886,583
09/01/2026	52.37	52.55	52.09	52.22	+0.27%	689,652
08/31/2026	52.32	52.43	52.08	52.08	-0.74%	157,144
08/28/2026	52.43	52.64	52.30	52.47	+1.41%	142,645
08/27/2026	52.10	52.14	51.66	51.74	-1.62%	184,812
08/26/2026	52.68	52.70	52.50	52.59	+0.19%	113,624
08/25/2026	52.50	52.62	52.36	52.49	+1.31%	169,350
08/24/2026	51.55	51.99	51.54	51.81	+0.90%	176,399
08/21/2026	51.46	51.65	51.35	51.35	+0.79%	126,841
08/20/2026	51.15	51.29	50.95	50.95	-0.22%	157,812
08/19/2026	51.17	51.26	51.00	51.06	+0.12%	126,927
08/18/2026	51.05	51.20	51.00	51.00	+0.73%	146,254
08/17/2026	51.10	51.24	50.60	50.63	-0.92%	209,254
08/14/2026	51.13	51.24	51.03	51.10	+1.07%	156,558
08/13/2026	50.77	50.80	50.38	50.56	+0.24%	119,392
08/12/2026	50.47	50.64	50.40	50.44	+0.68%	131,539
08/11/2026	50.42	50.60	50.10	50.10	-0.71%	105,186
08/10/2026	50.54	50.67	50.33	50.46	+0.76%	129,388
08/07/2026	50.83	50.87	50.00	50.08	-1.03%	191,952
08/06/2026	51.00	51.03	50.60	50.60	+0.28%	105,757
08/05/2026	50.45	50.54	50.21	50.46	+0.58%	128,514
08/04/2026	49.96	50.22	49.90	50.17	+0.86%	306,947
08/03/2026	50.03	50.06	49.68	49.74	-0.04%	154,208
07/31/2026	49.53	49.83	49.38	49.76	-0.18%	150,900
07/30/2026	49.61	49.95	49.60	49.85	+2.51%	164,395
07/29/2026	48.57	48.96	48.55	48.63	-1.30%	164,968
07/28/2026	48.83	49.36	48.83	49.27	+0.53%	167,516
07/27/2026	48.86	49.11	48.86	49.01	+1.13%	206,157
07/24/2026	48.34	48.58	48.26	48.46	+0.56%	176,624
07/23/2026	48.14	48.29	47.96	48.19	-0.95%	130,146
07/22/2026	48.96	48.99	48.55	48.65	+1.02%	112,757
07/21/2026	48.00	48.23	47.86	48.16	+0.48%	114,032
07/20/2026	48.09	48.28	47.80	47.93	-0.70%	811,218
07/17/2026	48.03	48.44	48.00	48.27	+0.73%	249,093
07/16/2026	47.59	48.01	47.56	47.92	+0.59%	162,490
07/15/2026	47.52	47.76	47.14	47.64	-0.63%	172,307
07/14/2026	48.07	48.23	47.82	47.94	+0.08%	183,598
07/13/2026	48.24	48.39	47.83	47.90	-0.60%	181,576
07/10/2026	48.34	48.34	48.12	48.19	-0.19%	134,941
07/09/2026	48.16	48.34	48.05	48.28	+0.96%	146,333
07/08/2026	47.76	47.97	47.59	47.82	-0.87%	185,320
07/07/2026	48.31	48.43	48.05	48.24	+0.19%	131,618
07/06/2026	48.00	48.15	47.00	48.15	+0.56%	682,735
07/02/2026	47.87	48.14	47.71	47.88	+1.72%	264,569
07/01/2026	46.76	47.23	46.76	47.07	-0.11%	223,039
06/30/2026	46.88	47.29	46.78	47.12	+0.79%	132,765
06/29/2026	46.62	46.87	46.60	46.75	+0.97%	147,474
06/26/2026	46.40	46.55	46.29	46.30	+0.37%	192,536
06/25/2026	46.13	46.33	46.01	46.13	+0.65%	200,501
06/24/2026	45.93	46.01	45.79	45.83	-0.61%	127,120
06/23/2026	45.93	46.20	45.89	46.11	-0.47%	187,419
06/22/2026	46.19	46.57	46.19	46.33	+1.25%	169,958
06/18/2026	45.95	46.00	45.68	45.76	-0.24%	146,599
06/17/2026	46.08	46.52	45.79	45.87	-0.69%	192,338
06/16/2026	46.06	46.47	46.01	46.19	+1.21%	1,613,666
06/15/2026	45.82	45.96	45.58	45.64	+2.08%	158,129
06/12/2026	44.68	44.81	44.52	44.71	+0.01%	130,145
06/11/2026	44.19	44.76	43.99	44.71	+1.83%	233,985
06/10/2026	44.00	44.20	43.79	43.90	+0.39%	137,871
06/09/2026	43.80	43.86	43.20	43.73	+1.49%	330,076
06/08/2026	43.20	43.29	42.96	43.09	+0.09%	204,733
06/05/2026	43.03	43.18	42.81	43.05	-0.14%	221,984
06/04/2026	43.31	43.34	42.98	43.11	+0.96%	190,472
06/03/2026	42.87	43.08	42.66	42.70	-2.19%	168,252
06/02/2026	43.62	43.92	43.55	43.66	+0.05%	220,790
06/01/2026	43.17	43.83	43.11	43.64	-1.48%	195,169