Assurant (AIZ)

238.02
+1.52 (0.64%)
NYSE · Last Trade: Jan 8th, 6:28 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Assurant (AIZ)

DateOpenHighLowCloseVolumeAdjusted Close
1/08/2026236.68240.19233.38238.02445,830238.02
1/07/2026235.05237.31234.16236.50271,821236.50
1/06/2026238.67239.35232.96235.62468,586235.62
1/05/2026235.50241.78235.33240.42305,744240.42
1/02/2026239.63240.85235.25237.72348,918237.72
12/31/2025241.84243.54240.69240.85293,196240.85
12/30/2025241.33243.01239.31242.13341,881242.13
12/29/2025240.52241.74239.29241.44266,969241.44
12/26/2025242.15243.75239.44240.13168,631240.13
12/24/2025239.51242.34239.35241.89191,711241.89
12/23/2025242.08243.22240.56241.25290,571241.25
12/22/2025238.87242.04238.85241.51288,971241.51
12/19/2025237.72240.09237.72239.02596,749239.02
12/18/2025236.44240.58234.66238.03428,701238.03
12/17/2025233.10237.96232.14237.04443,635237.04
12/16/2025234.12236.74232.10233.32387,268233.32
12/15/2025231.29233.38229.94233.26420,269233.26
12/12/2025230.00230.10227.63229.30345,093229.30
12/11/2025222.53228.36222.53228.02388,086228.02
12/10/2025221.75224.24221.42222.96369,104222.96
12/09/2025222.40226.59219.63222.40288,583222.40
12/08/2025222.14222.64220.77221.76231,164221.76
12/05/2025223.56224.46220.65222.87264,342222.87
12/04/2025221.74224.88220.58224.27368,907224.27
12/03/2025221.40223.01219.53222.33341,990222.33
12/02/2025224.98224.98221.20221.37339,253221.37
12/01/2025227.16228.69225.22225.43273,469225.43
11/28/2025228.15230.36227.05228.16127,690227.28
11/26/2025228.61230.44227.67228.52265,686227.64
11/25/2025228.03229.72226.00228.17260,572227.29
11/24/2025226.65226.94224.69226.02285,020225.15
11/21/2025226.89229.91226.25226.82293,772225.94
11/20/2025228.25230.00224.29226.05260,086225.18
11/19/2025225.33226.32223.22224.62185,020223.75
11/18/2025224.77227.28224.32225.95213,774225.08
11/17/2025228.17228.95223.84224.83261,824223.96
11/14/2025228.31232.02227.34228.59368,011227.71
11/13/2025226.76228.64226.34227.05228,437226.17
11/12/2025224.97228.36224.97226.48261,251225.61
11/11/2025227.20228.16224.28225.52217,576224.65
11/10/2025223.21228.13220.95226.11308,033225.24
11/07/2025218.29225.83216.15224.32451,979223.46
11/06/2025218.34220.20216.27216.81305,605215.97
11/05/2025220.63225.00217.87218.31433,519217.47
11/04/2025212.99215.26211.94214.60369,107213.77
11/03/2025210.85212.56207.78212.11297,401211.29
10/31/2025210.99213.40209.65211.72728,920210.90
10/30/2025209.01213.03208.61212.43319,108211.61
10/29/2025206.86209.28206.03208.11277,572207.31
10/28/2025211.50211.69207.75207.89213,801207.09
10/27/2025212.03213.37209.99212.19246,634211.37
10/24/2025212.26213.15211.75211.86196,270211.04
10/23/2025211.74212.35209.15211.58252,009210.76
10/22/2025210.66212.30209.03210.17269,441209.36
10/21/2025209.16211.92208.64210.84172,378210.03
10/20/2025209.61209.90207.85209.15279,824208.34
10/17/2025207.94209.66207.00209.11277,573208.30
10/16/2025212.60213.55207.43207.70319,301206.90
10/15/2025220.91220.91214.16214.85355,102214.02
10/14/2025217.61223.09217.55221.81206,404220.95
10/13/2025217.81219.35215.42217.42262,123216.58
10/10/2025220.09220.93217.35217.37298,900216.53
10/09/2025220.00220.00216.51218.45198,232217.61