Skip to main content
logo
Assurant, Inc. (AIZ)
NYSE: AIZ · Real-Time Price · USD
219.70
-1.34 (-0.61%)
Feb 18, 2026, 4:00 PM EST - Market closed

Assurant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 2026220.51221.29217.08219.70219.70-0.61%527,538
Feb 17, 2026218.95222.26218.07221.04221.041.64%613,847
Feb 13, 2026213.69218.41211.46217.48216.601.40%723,372
Feb 12, 2026218.42222.06209.86214.48213.61-0.71%1,097,763
Feb 11, 2026234.25234.25215.23216.01215.14-8.65%1,204,013
Feb 10, 2026235.18237.58233.97236.46235.500.48%574,710
Feb 9, 2026242.23244.43234.18235.32234.37-3.28%382,868
Feb 6, 2026244.99246.31242.54243.31242.330.35%353,042
Feb 5, 2026241.41245.02239.15242.46241.480.48%525,148
Feb 4, 2026241.15243.43239.94241.31240.330.03%382,016
Feb 3, 2026239.15244.83239.02241.23240.250.35%335,801
Feb 2, 2026239.52242.81238.59240.39239.420.95%367,923
Jan 30, 2026238.62239.33235.96238.13237.17-0.17%331,229
Jan 29, 2026238.93240.45235.03238.54237.570.53%256,030
Jan 28, 2026236.16238.11234.90237.29236.330.10%300,251
Jan 27, 2026234.05237.15232.64237.05236.091.36%330,118
Jan 26, 2026234.66237.27233.45233.87232.920.21%282,485
Jan 23, 2026236.09236.88231.40233.39232.45-1.70%259,178
Jan 22, 2026236.84238.16232.98237.42236.46-0.34%266,727
Jan 21, 2026233.16238.93232.91238.23237.272.35%334,583
Jan 20, 2026232.73236.23231.20232.75231.81-0.53%367,460
Jan 16, 2026238.18238.18233.27234.00233.05-1.45%406,844
Jan 15, 2026238.15240.00236.85237.45236.49-0.23%340,116
Jan 14, 2026235.52239.13235.52238.00237.041.27%281,692
Jan 13, 2026238.50239.11233.49235.01234.06-1.35%364,652
Jan 12, 2026236.95239.13236.47238.23237.270.10%259,388
Jan 9, 2026237.17239.89236.68238.00237.04-0.01%210,064
Jan 8, 2026236.68240.19233.38238.02237.060.64%445,882
Jan 7, 2026235.05237.31234.16236.50235.540.37%271,846
Jan 6, 2026238.67239.36232.96235.62234.67-2.00%468,586
Jan 5, 2026235.50241.78235.33240.42239.451.14%305,744
Jan 2, 2026239.63240.85235.25237.72236.76-1.30%348,918
Dec 31, 2025241.84243.55240.69240.85239.88-0.53%293,196
Dec 30, 2025241.33243.02239.31242.13241.150.29%341,881
Dec 29, 2025240.52241.74239.29241.44240.460.55%266,972
Dec 26, 2025242.15243.76239.45240.13239.16-0.73%168,631
Dec 24, 2025239.51242.34239.35241.89240.910.27%191,711
Dec 23, 2025242.08243.22240.56241.25240.27-0.11%290,616
Dec 22, 2025238.87242.04238.85241.51240.531.04%288,974
Dec 19, 2025237.72240.09237.72239.02238.050.42%596,749
Dec 18, 2025236.44240.58234.66238.03237.070.42%434,041
Dec 17, 2025233.10237.96232.14237.04236.081.59%443,636
Dec 16, 2025234.12236.74232.10233.32232.380.03%387,268
Dec 15, 2025231.29233.38229.94233.26232.321.73%420,270
Dec 12, 2025230.00230.11227.63229.30228.370.56%345,093
Dec 11, 2025222.53228.36222.53228.02227.102.27%386,664
Dec 10, 2025221.75224.24221.42222.96222.060.25%369,104
Dec 9, 2025222.40226.59219.63222.40221.500.29%288,583
Dec 8, 2025222.14222.64220.77221.76220.86-0.50%233,456
Dec 5, 2025223.56224.46220.65222.87221.97-0.62%264,342