Skip to main content
Assurant, Inc. (AIZ)
NYSE: AIZ · Real-Time Price · USD
206.31
-5.21 (-2.46%)
At close: Mar 28, 2025, 4:00 PM
212.40
+6.09 (2.95%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Assurant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025212.19212.19204.43206.31206.31-2.46%384,854
Mar 27, 2025213.95213.95210.38211.52211.52-0.37%336,390
Mar 26, 2025212.61214.30211.02212.31212.310.70%250,976
Mar 25, 2025209.53211.62208.26210.83210.830.66%305,430
Mar 24, 2025208.33210.12204.69209.44209.441.26%359,015
Mar 21, 2025210.11212.00205.91206.84206.84-2.46%1,361,903
Mar 20, 2025212.89215.85211.80212.05212.05-0.77%364,842
Mar 19, 2025212.84214.47211.86213.70213.700.52%323,693
Mar 18, 2025214.15217.89211.69212.60212.60-0.97%349,446
Mar 17, 2025210.39215.41209.77214.69214.691.65%354,615
Mar 14, 2025205.39211.74204.68211.20211.203.51%428,028
Mar 13, 2025202.69204.59201.89204.04204.041.22%434,344
Mar 12, 2025204.65205.22199.30201.58201.58-1.22%431,273
Mar 11, 2025205.33205.93201.63204.06204.06-0.60%447,966
Mar 10, 2025203.47207.15203.47205.30205.300.35%424,408
Mar 7, 2025201.32206.20201.06204.58204.581.64%489,429
Mar 6, 2025203.59204.32200.77201.27201.27-1.62%437,030
Mar 5, 2025205.57207.92203.89204.58204.58-0.76%498,623
Mar 4, 2025208.55209.30205.70206.14206.14-1.80%666,592
Mar 3, 2025208.63212.69207.36209.92209.920.98%621,368
Feb 28, 2025211.85213.44204.60207.89207.89-1.49%860,021
Feb 27, 2025207.48211.62205.96211.04211.042.31%561,747
Feb 26, 2025206.17208.38206.03206.28206.28-0.25%477,658
Feb 25, 2025204.49207.17202.01206.80206.801.97%593,359
Feb 24, 2025200.79203.96199.53202.80202.801.38%453,921
Feb 21, 2025201.14202.00198.85200.03200.03-0.47%1,094,910
Feb 20, 2025202.55202.84199.74200.98200.980.42%412,544
Feb 19, 2025202.00204.40198.96200.14200.14-0.69%317,124
Feb 18, 2025203.54205.33200.67201.54201.54-0.70%770,550
Feb 14, 2025207.16207.92202.47202.96202.96-2.43%400,419
Feb 13, 2025207.11208.20203.94208.02208.020.32%433,878
Feb 12, 2025211.00218.59207.00207.35207.35-2.56%553,386
Feb 11, 2025212.20214.00211.07212.80212.800.13%463,113
Feb 10, 2025215.43215.43212.29212.53212.53-1.22%459,447
Feb 7, 2025214.05215.32212.34215.16215.160.17%291,761
Feb 6, 2025216.58216.66212.29214.80214.80-0.01%387,501
Feb 5, 2025214.23216.29212.77214.82214.821.23%224,417
Feb 4, 2025211.48214.76211.34212.20212.20-0.11%292,609
Feb 3, 2025212.02214.30206.30212.44212.44-1.28%429,325
Jan 31, 2025217.88220.07215.03215.19214.38-1.59%1,279,542
Jan 30, 2025218.30221.39217.22218.67217.850.81%430,427
Jan 29, 2025214.36219.48214.36216.91216.100.56%311,467
Jan 28, 2025215.04216.93214.57215.71214.900.05%321,371
Jan 27, 2025212.16215.71211.27215.60214.792.23%316,868
Jan 24, 2025206.74211.21206.74210.90210.111.69%317,499
Jan 23, 2025206.92208.67206.72207.40206.620.09%420,200
Jan 22, 2025210.07210.07206.64207.22206.44-1.14%387,237
Jan 21, 2025213.06214.76209.13209.62208.83-0.93%315,972
Jan 17, 2025211.54213.65210.79211.59210.80-0.04%345,470
Jan 16, 2025209.54212.03209.02211.68210.891.27%210,424