Assurant, Inc. (AIZ)
NYSE: AIZ · Real-Time Price · USD
216.90
+2.01 (0.93%)
Sep 4, 2025, 3:02 PM - Market open
Assurant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 216.58 | 217.35 | 215.34 | 216.71 | - | 0.85% | 125,855 |
| Sep 3, 2025 | 212.33 | 215.26 | 212.33 | 214.89 | 214.89 | 0.15% | 353,449 |
| Sep 2, 2025 | 214.11 | 214.93 | 212.59 | 214.57 | 214.57 | -0.48% | 508,746 |
| Aug 29, 2025 | 219.64 | 220.54 | 215.14 | 215.61 | 214.81 | -1.41% | 625,393 |
| Aug 28, 2025 | 216.43 | 218.75 | 214.93 | 218.69 | 217.88 | 1.18% | 630,980 |
| Aug 27, 2025 | 214.20 | 216.58 | 212.97 | 216.14 | 215.34 | 0.89% | 382,674 |
| Aug 26, 2025 | 213.13 | 214.87 | 213.12 | 214.24 | 213.44 | 0.15% | 438,076 |
| Aug 25, 2025 | 214.71 | 215.40 | 213.65 | 213.92 | 213.13 | -0.93% | 260,897 |
| Aug 22, 2025 | 215.55 | 217.60 | 214.53 | 215.92 | 215.12 | 0.52% | 393,004 |
| Aug 21, 2025 | 214.38 | 216.53 | 214.13 | 214.80 | 214.00 | -0.28% | 305,292 |
| Aug 20, 2025 | 214.79 | 215.79 | 213.76 | 215.40 | 214.60 | 0.78% | 436,560 |
| Aug 19, 2025 | 209.00 | 213.82 | 208.12 | 213.74 | 212.95 | 2.20% | 372,222 |
| Aug 18, 2025 | 211.75 | 211.75 | 209.10 | 209.14 | 208.36 | -1.58% | 470,998 |
| Aug 15, 2025 | 214.99 | 214.99 | 212.29 | 212.50 | 211.71 | -0.20% | 578,289 |
| Aug 14, 2025 | 213.26 | 213.69 | 209.77 | 212.93 | 212.14 | -0.31% | 537,404 |
| Aug 13, 2025 | 209.34 | 214.26 | 208.59 | 213.59 | 212.80 | 1.99% | 472,888 |
| Aug 12, 2025 | 208.17 | 209.55 | 206.81 | 209.42 | 208.64 | 1.80% | 404,197 |
| Aug 11, 2025 | 203.99 | 205.77 | 203.16 | 205.71 | 204.95 | 1.20% | 429,072 |
| Aug 8, 2025 | 203.46 | 206.50 | 201.96 | 203.27 | 202.52 | 0.72% | 402,948 |
| Aug 7, 2025 | 209.53 | 209.53 | 200.62 | 201.81 | 201.06 | -3.92% | 591,762 |
| Aug 6, 2025 | 195.57 | 211.70 | 195.57 | 210.04 | 209.26 | 11.23% | 1,072,672 |
| Aug 5, 2025 | 189.35 | 190.00 | 188.00 | 188.83 | 188.13 | -0.03% | 432,561 |
| Aug 4, 2025 | 187.76 | 189.06 | 186.98 | 188.88 | 188.18 | 1.29% | 348,276 |
| Aug 1, 2025 | 186.43 | 187.53 | 185.04 | 186.48 | 185.79 | -0.44% | 421,667 |
| Jul 31, 2025 | 184.15 | 189.17 | 184.15 | 187.30 | 186.60 | 1.48% | 573,379 |
| Jul 30, 2025 | 185.24 | 185.86 | 183.39 | 184.56 | 183.87 | -0.33% | 300,996 |
| Jul 29, 2025 | 186.00 | 186.57 | 184.71 | 185.18 | 184.49 | 0.18% | 350,704 |
| Jul 28, 2025 | 185.66 | 186.20 | 184.33 | 184.85 | 184.16 | -0.77% | 315,025 |
| Jul 25, 2025 | 185.49 | 187.54 | 185.49 | 186.28 | 185.59 | 0.85% | 271,674 |
| Jul 24, 2025 | 186.95 | 187.11 | 184.66 | 184.71 | 184.02 | -1.55% | 335,130 |
| Jul 23, 2025 | 188.65 | 189.12 | 185.77 | 187.61 | 186.91 | -0.32% | 425,805 |
| Jul 22, 2025 | 186.88 | 188.62 | 185.56 | 188.22 | 187.52 | 1.14% | 215,770 |
| Jul 21, 2025 | 187.76 | 189.48 | 185.85 | 186.10 | 185.41 | -1.05% | 442,384 |
| Jul 18, 2025 | 189.02 | 190.02 | 187.89 | 188.07 | 187.37 | -0.01% | 365,953 |
| Jul 17, 2025 | 185.21 | 188.66 | 184.91 | 188.08 | 187.38 | 1.26% | 440,230 |
| Jul 16, 2025 | 185.67 | 187.05 | 183.96 | 185.74 | 185.05 | 0.22% | 493,226 |
| Jul 15, 2025 | 189.67 | 191.42 | 185.27 | 185.34 | 184.65 | -3.00% | 327,229 |
| Jul 14, 2025 | 187.50 | 191.22 | 187.50 | 191.07 | 190.36 | 1.87% | 377,502 |
| Jul 11, 2025 | 188.95 | 189.33 | 187.16 | 187.56 | 186.86 | -1.25% | 256,927 |
| Jul 10, 2025 | 189.17 | 190.52 | 188.27 | 189.93 | 189.22 | -0.30% | 248,212 |
| Jul 9, 2025 | 190.72 | 191.18 | 189.34 | 190.50 | 189.79 | 0.13% | 295,108 |
| Jul 8, 2025 | 190.52 | 192.72 | 189.49 | 190.26 | 189.55 | -0.67% | 397,606 |
| Jul 7, 2025 | 192.59 | 195.50 | 190.18 | 191.54 | 190.83 | -1.00% | 462,616 |
| Jul 3, 2025 | 193.29 | 194.11 | 192.46 | 193.47 | 192.75 | 0.88% | 264,316 |
| Jul 2, 2025 | 197.40 | 198.95 | 190.64 | 191.78 | 191.07 | -2.97% | 553,224 |
| Jul 1, 2025 | 197.12 | 200.11 | 196.58 | 197.66 | 196.93 | 0.09% | 417,648 |
| Jun 30, 2025 | 197.00 | 198.10 | 196.12 | 197.49 | 196.76 | 0.33% | 419,348 |
| Jun 27, 2025 | 196.06 | 198.31 | 194.65 | 196.84 | 196.11 | 0.32% | 484,438 |
| Jun 26, 2025 | 195.30 | 196.81 | 193.94 | 196.21 | 195.48 | 0.83% | 360,113 |
| Jun 25, 2025 | 197.73 | 198.00 | 194.39 | 194.60 | 193.88 | -1.73% | 324,799 |