Skip to main content
logo
Assurant, Inc. (AIZ)
NYSE: AIZ · Real-Time Price · USD
219.10
-2.59 (-1.17%)
Oct 7, 2025, 1:26 PM EDT - Market open

Assurant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2025221.70223.65220.80220.25--0.65%52,521
Oct 6, 2025220.61221.95219.63221.69221.690.77%261,292
Oct 3, 2025218.00221.78217.53220.00220.000.75%260,806
Oct 2, 2025216.34219.42215.77218.36218.360.40%244,846
Oct 1, 2025215.14219.02215.14217.48217.480.41%360,690
Sep 30, 2025214.19217.02214.19216.60216.601.00%254,657
Sep 29, 2025215.67215.85213.21214.45214.45-0.54%223,954
Sep 26, 2025217.51218.70215.27215.62215.62-0.18%362,815
Sep 25, 2025215.39216.57212.10216.00216.000.38%480,449
Sep 24, 2025212.00215.26212.00215.19215.191.27%441,264
Sep 23, 2025210.80213.62210.51212.50212.500.62%371,456
Sep 22, 2025209.25211.74207.61211.19211.190.76%382,800
Sep 19, 2025209.08210.23207.82209.60209.600.25%561,721
Sep 18, 2025208.25211.12208.07209.07209.07-0.21%351,979
Sep 17, 2025205.56211.35205.29209.50209.501.98%439,517
Sep 16, 2025208.61208.62205.01205.44205.44-1.46%331,705
Sep 15, 2025213.74214.20208.22208.49208.49-2.12%273,706
Sep 12, 2025212.11213.97212.11213.01213.01-0.14%246,494
Sep 11, 2025210.01213.47209.18213.31213.311.87%256,226
Sep 10, 2025209.92211.27208.53209.40209.40-0.81%205,064
Sep 9, 2025211.54212.35210.90211.10211.10-0.31%269,649
Sep 8, 2025210.77212.32207.54211.75211.750.27%370,445
Sep 5, 2025216.37217.51210.63211.17211.17-2.47%417,197
Sep 4, 2025216.58217.35215.34216.51216.510.75%351,656
Sep 3, 2025212.33215.26212.33214.89214.890.15%353,449
Sep 2, 2025214.11214.93212.59214.57214.57-0.48%508,746
Aug 29, 2025219.64220.54215.14215.61214.81-1.41%625,393
Aug 28, 2025216.43218.75214.93218.69217.881.18%630,980
Aug 27, 2025214.20216.58212.97216.14215.340.89%382,674
Aug 26, 2025213.13214.87213.12214.24213.440.15%438,076
Aug 25, 2025214.71215.40213.65213.92213.13-0.93%260,897
Aug 22, 2025215.55217.60214.53215.92215.120.52%393,004
Aug 21, 2025214.38216.53214.13214.80214.00-0.28%305,292
Aug 20, 2025214.79215.79213.76215.40214.600.78%436,560
Aug 19, 2025209.00213.82208.12213.74212.952.20%372,222
Aug 18, 2025211.75211.75209.10209.14208.36-1.58%470,998
Aug 15, 2025214.99214.99212.29212.50211.71-0.20%578,289
Aug 14, 2025213.26213.69209.77212.93212.14-0.31%537,404
Aug 13, 2025209.34214.26208.59213.59212.801.99%472,888
Aug 12, 2025208.17209.55206.81209.42208.641.80%404,197
Aug 11, 2025203.99205.77203.16205.71204.951.20%429,072
Aug 8, 2025203.46206.50201.96203.27202.520.72%402,948
Aug 7, 2025209.53209.53200.62201.81201.06-3.92%591,762
Aug 6, 2025195.57211.70195.57210.04209.2611.23%1,072,672
Aug 5, 2025189.35190.00188.00188.83188.13-0.03%432,561
Aug 4, 2025187.76189.06186.98188.88188.181.29%348,276
Aug 1, 2025186.43187.53185.04186.48185.79-0.44%421,667
Jul 31, 2025184.15189.17184.15187.30186.601.48%573,379
Jul 30, 2025185.24185.86183.39184.56183.87-0.33%300,996
Jul 29, 2025186.00186.57184.71185.18184.490.18%350,704