Home

Assurant (AIZ)

218.50
+1.02 (0.47%)
NYSE · Last Trade: Oct 2nd, 4:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Assurant (AIZ)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2025215.14219.02215.14217.48360,690217.48
9/30/2025214.19217.01214.19216.60254,657216.60
9/29/2025215.67215.85213.21214.45223,954214.45
9/26/2025217.51218.70215.27215.62363,409215.62
9/25/2025215.39216.57212.10216.00480,449216.00
9/24/2025212.00215.26212.00215.19441,265215.19
9/23/2025210.80213.62210.51212.50371,456212.50
9/22/2025209.25211.74207.61211.19382,775211.19
9/19/2025209.08210.22207.82209.60561,721209.60
9/18/2025208.25211.12208.07209.07351,979209.07
9/17/2025205.56211.34205.29209.50439,517209.50
9/16/2025208.61208.62205.00205.44331,705205.44
9/15/2025213.74214.20208.22208.49273,706208.49
9/12/2025212.11213.97212.11213.01246,494213.01
9/11/2025210.01213.47209.18213.31256,226213.31
9/10/2025209.92211.27208.53209.40205,064209.40
9/09/2025211.54212.34210.90211.10269,649211.10
9/08/2025210.77212.31207.54211.75370,445211.75
9/05/2025216.37217.51210.63211.17417,197211.17
9/04/2025216.58217.35215.34216.51351,655216.51
9/03/2025212.33215.26212.33214.89358,434214.89
9/02/2025214.11214.93212.59214.57508,746214.57
8/29/2025219.64220.54215.14215.61625,394214.81
8/28/2025216.43218.75214.93218.69630,978217.88
8/27/2025214.20216.58212.97216.14382,674215.34
8/26/2025213.13214.87213.12214.24438,076213.44
8/25/2025214.71215.40213.65213.92260,897213.13
8/22/2025215.55217.60214.53215.92393,004215.12
8/21/2025214.38216.53214.13214.80305,292214.00
8/20/2025214.79215.78213.75215.40436,559214.60
8/19/2025209.00213.82208.12213.74372,212212.95
8/18/2025211.75211.75209.10209.14470,998208.36
8/15/2025214.99214.99212.28212.50578,289211.71
8/14/2025213.26213.69209.76212.93537,533212.14
8/13/2025209.34214.26208.59213.59472,888212.80
8/12/2025208.17209.55206.81209.42404,198208.64
8/11/2025203.99205.77203.16205.71429,073204.95
8/08/2025203.46206.50201.96203.27402,948202.52
8/07/2025209.53209.53200.62201.81591,762201.06
8/06/2025195.57211.69195.57210.041,072,672209.26
8/05/2025189.35190.00188.00188.83432,561188.13
8/04/2025187.76189.06186.98188.88348,275188.18
8/01/2025186.43187.53185.04186.48421,667185.79
7/31/2025184.15189.17184.15187.30573,363186.60
7/30/2025185.24185.86183.39184.56300,996183.88
7/29/2025186.00186.57184.71185.18350,704184.49
7/28/2025185.66186.19184.32184.85315,025184.16
7/25/2025185.49187.54185.49186.28271,674185.59
7/24/2025186.95187.11184.66184.71335,130184.03
7/23/2025188.65189.12185.77187.61425,805186.91
7/22/2025186.88188.62185.56188.22215,770187.52
7/21/2025187.76189.48185.85186.10442,384185.41
7/18/2025189.02190.02187.88188.07365,953187.37
7/17/2025185.21188.66184.91188.08440,230187.38
7/16/2025185.67187.05183.96185.74493,226185.05
7/15/2025189.67191.42185.27185.34327,229184.65
7/14/2025187.50191.22187.50191.07377,502190.36
7/11/2025188.95189.33187.16187.56256,927186.86
7/10/2025189.17190.52188.27189.93248,212189.22
7/09/2025190.72191.18189.34190.50295,108189.79
7/08/2025190.52192.72189.49190.26397,606189.55
7/07/2025192.59195.50190.18191.54462,616190.83
7/03/2025193.29194.10192.46193.47264,316192.75
7/02/2025197.40198.95190.64191.78553,224191.07