Assurant, Inc. AIZ
NYSE · United States · Finance
$263.50-0.15 (-0.06%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $263.50 | -0.06% | $263.62 | $264.42 | $262.00 | 306.80K |
| 2026-09-29 | $263.65 | +0.05% | $261.34 | $264.63 | $260.64 | 270.50K |
| 2026-09-28 | $263.53 | -0.55% | $264.40 | $265.93 | $262.98 | 345.90K |
| 2026-09-25 | $265.00 | +1.20% | $261.58 | $266.85 | $261.40 | 366.20K |
| 2026-09-24 | $261.86 | -1.91% | $266.98 | $269.53 | $261.07 | 563.10K |
| 2026-09-23 | $266.97 | -1.52% | $270.18 | $274.02 | $266.28 | 603.20K |
| 2026-09-22 | $271.08 | -2.27% | $278.18 | $281.43 | $270.68 | 741.10K |
| 2026-09-21 | $277.38 | -1.72% | $282.54 | $284.47 | $276.58 | 335.50K |
| 2026-09-18 | $282.23 | -0.56% | $282.42 | $284.76 | $279.73 | 728.90K |
| 2026-09-17 | $283.81 | +0.09% | $284.15 | $286.69 | $281.33 | 449.10K |
| 2026-09-16 | $283.56 | -0.89% | $285.41 | $287.44 | $282.33 | 419.00K |
| 2026-09-15 | $286.11 | +1.00% | $282.75 | $286.56 | $281.28 | 451.30K |
| 2026-09-14 | $283.27 | +0.29% | $284.76 | $286.47 | $282.19 | 441.70K |
| 2026-09-11 | $282.46 | +0.53% | $284.88 | $284.88 | $280.51 | 267.90K |
| 2026-09-10 | $280.97 | +0.19% | $283.20 | $284.93 | $279.21 | 242.10K |
| 2026-09-09 | $280.44 | -0.20% | $279.67 | $282.20 | $278.29 | 253.30K |
| 2026-09-08 | $281.01 | -1.66% | $283.56 | $285.98 | $280.81 | 269.70K |
| 2026-09-04 | $285.74 | -0.68% | $285.15 | $286.82 | $284.67 | 330.00K |
| 2026-09-03 | $287.71 | +1.28% | $286.38 | $288.70 | $286.38 | 213.40K |
| 2026-09-02 | $284.07 | +1.17% | $281.35 | $286.01 | $278.96 | 222.10K |
| 2026-09-01 | $280.78 | -0.38% | $282.46 | $284.44 | $279.97 | 246.00K |
| 2026-08-31 | $281.86 | -1.33% | $284.07 | $285.67 | $281.38 | 275.50K |
| 2026-08-28 | $285.65 | +0.08% | $285.66 | $288.22 | $284.68 | 229.40K |
| 2026-08-27 | $285.41 | -1.07% | $285.98 | $288.46 | $283.96 | 228.80K |
| 2026-08-26 | $288.51 | +1.18% | $285.15 | $289.25 | $285.15 | 284.20K |
| 2026-08-25 | $285.15 | -0.92% | $288.24 | $288.24 | $282.82 | 272.90K |
| 2026-08-24 | $287.81 | +1.33% | $284.95 | $288.50 | $284.95 | 310.00K |
| 2026-08-21 | $284.04 | +0.72% | $283.68 | $285.25 | $282.92 | 587.40K |
| 2026-08-20 | $282.00 | +1.33% | $276.88 | $283.45 | $274.36 | 442.50K |
| 2026-08-19 | $278.31 | -0.63% | $282.86 | $282.86 | $278.28 | 283.80K |
| 2026-08-18 | $280.07 | -0.37% | $284.24 | $288.14 | $279.90 | 393.80K |
| 2026-08-17 | $281.11 | -0.45% | $281.96 | $285.91 | $281.02 | 374.70K |
| 2026-08-14 | $282.38 | +0.52% | $282.27 | $283.38 | $279.44 | 359.50K |
| 2026-08-13 | $280.92 | -0.07% | $290.50 | $290.50 | $280.32 | 284.40K |
| 2026-08-12 | $281.12 | -0.10% | $280.09 | $284.64 | $278.37 | 274.00K |
| 2026-08-11 | $281.41 | -2.02% | $286.38 | $289.96 | $280.90 | 385.20K |
| 2026-08-10 | $287.22 | -0.80% | $287.45 | $289.37 | $285.27 | 364.00K |
| 2026-08-07 | $289.55 | -2.31% | $296.38 | $298.23 | $288.66 | 486.80K |
| 2026-08-06 | $296.40 | -1.71% | $300.95 | $303.94 | $292.25 | 485.30K |
| 2026-08-05 | $301.57 | +7.20% | $294.14 | $302.29 | $290.00 | 711.10K |
| 2026-08-04 | $281.31 | -0.38% | $280.67 | $282.89 | $278.59 | 425.50K |
| 2026-08-03 | $282.39 | +1.15% | $280.52 | $283.53 | $278.99 | 433.20K |
| 2026-07-31 | $279.19 | -1.16% | $280.21 | $282.84 | $279.07 | 531.10K |
| 2026-07-30 | $282.46 | +0.52% | $281.60 | $284.07 | $275.77 | 438.80K |
| 2026-07-29 | $281.00 | -0.73% | $281.96 | $284.64 | $278.55 | 395.00K |
| 2026-07-28 | $283.08 | +2.24% | $277.29 | $283.46 | $276.87 | 518.60K |
| 2026-07-27 | $276.87 | -0.03% | $277.19 | $279.15 | $276.78 | 320.70K |
| 2026-07-24 | $276.94 | +1.15% | $274.02 | $277.89 | $272.38 | 235.50K |
| 2026-07-23 | $273.80 | +0.24% | $272.20 | $274.01 | $269.78 | 282.20K |
| 2026-07-22 | $273.15 | -0.98% | $274.99 | $274.99 | $272.07 | 347.20K |
| 2026-07-21 | $275.84 | +0.13% | $275.28 | $276.06 | $272.42 | 223.60K |
| 2026-07-20 | $275.47 | -0.49% | $276.84 | $278.75 | $275.17 | 282.00K |
| 2026-07-17 | $276.84 | +0.51% | $275.79 | $281.61 | $275.79 | 296.60K |
| 2026-07-16 | $275.44 | +0.55% | $273.63 | $277.58 | $271.79 | 321.00K |
| 2026-07-15 | $273.92 | -1.10% | $272.88 | $276.04 | $271.75 | 337.00K |
| 2026-07-14 | $276.98 | -1.04% | $277.37 | $281.63 | $276.70 | 230.70K |
| 2026-07-13 | $279.88 | +0.35% | $280.90 | $282.96 | $277.75 | 313.00K |
| 2026-07-10 | $278.89 | -0.11% | $279.39 | $282.00 | $276.86 | 404.30K |
| 2026-07-09 | $279.20 | +0.42% | $279.00 | $282.48 | $277.55 | 430.90K |
| 2026-07-08 | $278.03 | -0.74% | $281.77 | $281.77 | $277.96 | 289.50K |
| 2026-07-07 | $280.11 | +0.30% | $281.70 | $284.12 | $279.02 | 369.90K |
| 2026-07-06 | $279.28 | -0.07% | $280.11 | $282.36 | $276.82 | 429.50K |
| 2026-07-02 | $279.48 | +1.95% | $275.98 | $279.50 | $271.47 | 276.60K |
| 2026-07-01 | $274.14 | +2.09% | $269.43 | $276.06 | $269.43 | 300.10K |
| 2026-06-30 | $268.53 | +0.21% | $267.54 | $270.78 | $266.92 | 347.80K |
| 2026-06-29 | $267.98 | +1.34% | $263.28 | $268.00 | $263.24 | 354.80K |
| 2026-06-26 | $264.43 | +1.40% | $263.20 | $265.57 | $262.89 | 634.60K |
| 2026-06-25 | $260.77 | -1.16% | $264.53 | $267.96 | $260.69 | 385.60K |
| 2026-06-24 | $263.82 | -0.56% | $266.40 | $268.67 | $263.17 | 450.00K |
| 2026-06-23 | $265.30 | +1.42% | $263.71 | $266.90 | $262.44 | 405.80K |
| 2026-06-22 | $261.58 | +0.66% | $260.28 | $265.51 | $260.28 | 280.40K |
| 2026-06-18 | $259.86 | -0.87% | $265.26 | $265.26 | $258.44 | 863.10K |
| 2026-06-17 | $262.13 | +0.61% | $261.25 | $265.66 | $260.56 | 384.50K |
| 2026-06-16 | $260.55 | +0.42% | $261.54 | $262.45 | $259.05 | 398.30K |
| 2026-06-15 | $259.46 | -0.59% | $260.31 | $262.99 | $258.74 | 359.60K |
| 2026-06-12 | $260.99 | +0.96% | $259.21 | $261.10 | $255.37 | 251.20K |
| 2026-06-11 | $258.50 | +0.45% | $259.22 | $260.51 | $257.62 | 279.40K |
| 2026-06-10 | $257.34 | +2.53% | $253.05 | $259.93 | $252.29 | 451.30K |
| 2026-06-09 | $250.99 | -0.41% | $252.83 | $253.94 | $248.81 | 433.70K |
| 2026-06-08 | $252.02 | -2.07% | $254.59 | $256.02 | $251.93 | 621.90K |
| 2026-06-05 | $257.35 | +2.26% | $252.94 | $258.69 | $252.94 | 613.80K |
| 2026-06-04 | $251.66 | +1.30% | $250.96 | $254.43 | $249.79 | 432.20K |
| 2026-06-03 | $248.42 | -0.02% | $246.98 | $251.06 | $246.98 | 448.80K |
| 2026-06-02 | $248.48 | -0.12% | $250.79 | $253.15 | $247.02 | 574.50K |
| 2026-06-01 | $248.77 | -0.04% | $247.30 | $249.46 | $246.63 | 524.20K |
| 2026-05-29 | $248.87 | +0.59% | $246.69 | $250.42 | $245.55 | 604.80K |
| 2026-05-28 | $247.40 | -1.85% | $250.98 | $253.28 | $247.33 | 413.00K |
| 2026-05-27 | $252.06 | -1.54% | $255.81 | $256.75 | $251.02 | 255.20K |
| 2026-05-26 | $256.01 | +0.47% | $255.62 | $257.37 | $254.56 | 213.60K |
| 2026-05-22 | $254.82 | -0.34% | $256.00 | $256.71 | $254.19 | 267.60K |