Skip to main content
Assurant, Inc. (AIZ)
NYSE: AIZ · Real-Time Price · USD
200.03
-0.95 (-0.47%)
Feb 21, 2025, 4:00 PM EST - Market closed

Assurant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 2025208.07209.25206.97209.02208.242.09%264,315
Jan 14, 2025200.44205.44199.31204.74203.972.44%231,098
Jan 13, 2025197.59200.40197.28199.87199.120.48%333,401
Jan 10, 2025202.49204.00197.50198.92198.17-3.16%374,040
Jan 8, 2025206.27206.99203.31205.42204.65-0.76%306,369
Jan 7, 2025209.03210.19206.11207.00206.22-0.32%379,834
Jan 6, 2025210.64212.12207.35207.66206.88-1.98%337,087
Jan 3, 2025212.62213.45210.95211.85211.060.21%250,938
Jan 2, 2025214.00214.46210.94211.41210.62-0.85%219,250
Dec 31, 2024212.83214.04212.76213.22212.420.45%234,415
Dec 30, 2024212.83213.53210.53212.27211.47-1.29%217,558
Dec 27, 2024216.00217.74214.50215.05214.24-0.99%251,660
Dec 26, 2024214.92217.75214.71217.19216.380.82%224,958
Dec 24, 2024212.10216.30211.11215.43214.621.91%191,892
Dec 23, 2024210.57212.92210.14211.40210.61-0.41%376,009
Dec 20, 2024207.78212.79207.78212.27211.471.84%924,089
Dec 19, 2024208.67210.81208.06208.44207.660.39%319,029
Dec 18, 2024212.79214.77207.39207.64206.86-2.57%335,706
Dec 17, 2024215.10216.28212.75213.12212.32-1.94%367,702
Dec 16, 2024218.05218.78216.46217.33216.52-0.23%441,144
Dec 13, 2024218.87219.66217.10217.83217.010.10%258,563
Dec 12, 2024218.40220.61217.47217.62216.800.32%249,023
Dec 11, 2024217.91217.91215.58216.93216.120.29%275,176
Dec 10, 2024217.75218.99212.56216.31215.50-1.06%314,357
Dec 9, 2024222.88223.15218.18218.63217.81-2.49%254,398
Dec 6, 2024224.77225.71223.33224.22222.56-0.51%247,749
Dec 5, 2024224.67226.39224.23225.37223.710.44%248,902
Dec 4, 2024226.82227.53223.33224.38222.72-1.30%303,562
Dec 3, 2024226.70229.24224.29227.34225.660.71%371,643
Dec 2, 2024227.85227.85224.50225.73224.06-0.60%298,430
Nov 29, 2024227.42228.62226.08227.10225.420.02%231,220
Nov 27, 2024228.11229.44226.16227.05225.37-0.71%488,000
Nov 26, 2024227.80229.08226.11228.68226.990.55%330,791
Nov 25, 2024227.43230.55226.25227.44225.760.57%1,260,819
Nov 22, 2024225.12227.16224.47226.15224.480.41%352,368
Nov 21, 2024221.37225.47220.72225.22223.561.98%295,847
Nov 20, 2024221.18222.67219.00220.85219.220.77%529,911
Nov 19, 2024219.46220.46217.20219.17217.55-1.10%360,114
Nov 18, 2024218.19221.94217.79221.60219.961.27%502,330
Nov 15, 2024216.05219.06215.53218.82217.201.55%488,411
Nov 14, 2024212.97215.87212.07215.48213.891.05%876,735
Nov 13, 2024211.73214.50210.99213.24211.670.45%552,291
Nov 12, 2024210.67212.81209.30212.29210.720.74%290,423
Nov 11, 2024212.26214.82210.28210.73209.170.64%339,141
Nov 8, 2024207.70209.73205.30209.39207.841.72%303,638
Nov 7, 2024207.30208.67204.81205.84204.32-0.26%310,553
Nov 6, 2024196.84207.24194.88206.37204.856.88%692,513
Nov 5, 2024190.73193.34189.40193.09191.660.99%390,069
Nov 4, 2024191.53192.58190.06191.19189.78-0.30%243,792
Nov 1, 2024191.86194.65191.55191.76190.340.03%244,377
Oct 31, 2024194.55196.75191.64191.70190.29-1.73%314,855
Oct 30, 2024194.15196.74193.50195.07193.630.79%304,085
Oct 29, 2024193.89194.77192.86193.55192.12-0.35%327,081
Oct 28, 2024193.21194.99192.72194.23192.801.28%223,035
Oct 25, 2024195.01195.57191.07191.77190.35-1.52%209,294
Oct 24, 2024194.99195.27193.00194.73193.290.53%243,354
Oct 23, 2024193.69194.65192.17193.71192.28-0.02%188,263
Oct 22, 2024193.55194.12190.34193.74192.31-0.32%224,550
Oct 21, 2024196.89197.07194.26194.37192.94-1.58%208,445
Oct 18, 2024198.71198.80196.99197.50196.04-0.33%294,801
Oct 17, 2024196.92198.77196.26198.16196.700.66%359,780
Oct 16, 2024194.67197.69194.59196.86195.411.06%283,221
Oct 15, 2024193.58197.39192.90194.79193.351.00%286,234
Oct 14, 2024191.85193.19190.20192.87191.450.51%207,887
Oct 11, 2024193.52195.00191.13191.89190.470.82%379,111
Oct 10, 2024192.55193.67189.85190.33188.93-0.13%271,297
Oct 9, 2024189.53191.61188.79190.57189.160.52%303,505
Oct 8, 2024187.24190.36186.95189.58188.181.60%333,478
Oct 7, 2024196.19197.16186.24186.60185.22-5.53%544,889
Oct 4, 2024197.02198.31196.47197.53196.070.54%262,331
Oct 3, 2024199.66199.66196.13196.47195.02-1.60%388,665
Oct 2, 2024198.73200.63197.73199.66198.190.22%298,916
Oct 1, 2024198.52200.03197.40199.22197.750.18%322,038
Sep 30, 2024200.26201.07196.08198.86197.39-0.55%409,124
Sep 27, 2024199.50201.55198.50199.95198.470.48%367,047