Assurant, Inc. (AIZ)
NYSE: AIZ · Real-Time Price · USD
190.83
-2.36 (-1.22%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Assurant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025191.72192.01189.37190.83190.83-1.22%300,300
Apr 24, 2025190.33193.62189.46193.19193.191.11%277,233
Apr 23, 2025191.15194.12189.68191.07191.071.13%351,857
Apr 22, 2025186.99189.65186.33188.94188.942.76%460,873
Apr 21, 2025188.46188.46181.75183.87183.87-2.70%381,257
Apr 17, 2025191.60191.72188.60188.97188.97-0.71%432,697
Apr 16, 2025195.18195.21188.90190.32190.32-1.80%435,184
Apr 15, 2025195.20197.78193.21193.80193.80-0.61%329,608
Apr 14, 2025192.49196.51190.37194.98194.982.86%515,972
Apr 11, 2025188.20190.00183.40189.56189.56-0.40%493,008
Apr 10, 2025192.24194.27187.97190.32190.32-1.51%551,617
Apr 9, 2025177.03194.61176.64193.24193.247.52%932,355
Apr 8, 2025188.47190.84177.42179.73179.73-0.93%727,186
Apr 7, 2025182.93187.79174.97181.41181.41-2.99%775,666
Apr 4, 2025198.81200.37186.94187.01187.01-8.07%867,099
Apr 3, 2025204.68207.71202.67203.42203.42-3.49%577,438
Apr 2, 2025209.16211.33208.81210.77210.77-0.37%301,845
Apr 1, 2025210.24212.08208.31211.56211.560.86%328,282
Mar 31, 2025206.17211.71206.15209.75209.751.67%530,398
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