Skip to main content
logo
Assurant, Inc. (AIZ)
NYSE: AIZ · Real-Time Price · USD
238.00
-0.02 (-0.01%)
At close: Jan 9, 2026, 4:00 PM EST
238.00
0.00 (0.00%)
After-hours: Jan 9, 2026, 4:10 PM EST

Assurant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026238.42239.70237.84237.84--0.08%208,879
Jan 8, 2026236.68240.19233.38238.02238.020.64%445,776
Jan 7, 2026235.05237.31234.16236.50236.500.37%271,841
Jan 6, 2026238.67239.36232.96235.62235.62-2.00%468,584
Jan 5, 2026235.50241.78235.33240.42240.421.14%305,744
Jan 2, 2026239.63240.85235.25237.72237.72-1.30%348,889
Dec 31, 2025241.84243.55240.69240.85240.85-0.53%293,167
Dec 30, 2025241.33243.02239.31242.13242.130.29%341,744
Dec 29, 2025240.52241.74239.29241.44241.440.55%266,969
Dec 26, 2025242.15243.76239.45240.13240.13-0.73%161,129
Dec 24, 2025239.51242.34239.35241.89241.890.27%189,863
Dec 23, 2025242.08243.22240.56241.25241.25-0.11%288,390
Dec 22, 2025238.87242.04238.85241.51241.511.04%288,971
Dec 19, 2025237.72240.09237.72239.02239.020.42%583,717
Dec 18, 2025236.44240.58234.66238.03238.030.42%434,041
Dec 17, 2025233.10237.96232.14237.04237.041.59%443,636
Dec 16, 2025234.12236.74232.10233.32233.320.03%387,268
Dec 15, 2025231.29233.38229.94233.26233.261.73%420,270
Dec 12, 2025230.00230.11227.63229.30229.300.56%345,093
Dec 11, 2025222.53228.36222.53228.02228.022.27%386,664
Dec 10, 2025221.75224.24221.42222.96222.960.25%369,104
Dec 9, 2025222.40226.59219.63222.40222.400.29%288,583
Dec 8, 2025222.14222.64220.77221.76221.76-0.50%233,456
Dec 5, 2025223.56224.46220.65222.87222.87-0.62%264,342
Dec 4, 2025221.74224.89220.58224.27224.270.87%368,907
Dec 3, 2025221.40223.01219.53222.33222.330.43%344,659
Dec 2, 2025224.98224.98221.20221.37221.37-1.80%339,253
Dec 1, 2025227.16228.69225.22225.43225.43-1.20%269,569
Nov 28, 2025228.15230.36227.05228.16227.28-0.16%127,690
Nov 26, 2025228.61230.44227.67228.52227.640.15%265,686
Nov 25, 2025228.03229.73226.00228.17227.290.95%260,572
Nov 24, 2025226.65226.94224.69226.02225.15-0.35%291,581
Nov 21, 2025226.89229.91226.25226.82225.950.34%293,772
Nov 20, 2025228.25230.00224.29226.05225.180.64%260,086
Nov 19, 2025225.33226.32223.22224.62223.75-0.59%185,020
Nov 18, 2025224.77227.28224.32225.95225.080.50%213,774
Nov 17, 2025228.17228.95223.84224.83223.96-1.64%261,824
Nov 14, 2025228.31232.02227.34228.59227.710.68%368,011
Nov 13, 2025226.76228.64226.34227.05226.170.25%228,442
Nov 12, 2025224.97228.36224.97226.48225.610.43%261,251
Nov 11, 2025227.20228.16224.28225.52224.65-0.26%217,576
Nov 10, 2025223.21228.13220.95226.11225.240.80%308,033
Nov 7, 2025218.29225.83216.15224.32223.453.46%451,979
Nov 6, 2025218.34220.20216.27216.81215.97-0.69%305,605
Nov 5, 2025220.63225.00217.87218.31217.471.73%433,519
Nov 4, 2025212.99215.26211.95214.60213.771.17%369,108
Nov 3, 2025210.85212.56207.78212.11211.290.18%297,401
Oct 31, 2025210.99213.40209.65211.72210.90-0.33%728,920
Oct 30, 2025209.01213.04208.61212.43211.612.08%319,118
Oct 29, 2025206.86209.29206.03208.11207.310.11%277,572