Skip to main content
Assurant, Inc. (AIZ)
NYSE: AIZ · Real-Time Price · USD
224.88
+4.03 (1.82%)
Nov 21, 2024, 1:42 PM EST - Market open

Assurant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024221.18222.67219.00220.85220.850.77%529,911
Nov 19, 2024219.46220.46217.20219.17219.17-1.10%360,114
Nov 18, 2024218.19221.94217.79221.60221.601.27%502,330
Nov 15, 2024216.05219.06215.53218.82218.821.55%488,411
Nov 14, 2024212.97215.87212.07215.48215.481.05%876,735
Nov 13, 2024211.73214.50210.99213.24213.240.45%552,291
Nov 12, 2024210.67212.81209.30212.29212.290.74%290,423
Nov 11, 2024212.26214.82210.28210.73210.730.64%339,141
Nov 8, 2024207.70209.73205.30209.39209.391.72%303,638
Nov 7, 2024207.30208.67204.81205.84205.84-0.26%310,553
Nov 6, 2024196.84207.24194.88206.37206.376.88%692,513
Nov 5, 2024190.73193.34189.40193.09193.090.99%390,069
Nov 4, 2024191.53192.58190.06191.19191.19-0.30%243,792
Nov 1, 2024191.86194.65191.55191.76191.760.03%244,377
Oct 31, 2024194.55196.75191.64191.70191.70-1.73%314,855
Oct 30, 2024194.15196.74193.50195.07195.070.79%304,085
Oct 29, 2024193.89194.77192.86193.55193.55-0.35%327,081
Oct 28, 2024193.21194.99192.72194.23194.231.28%223,035
Oct 25, 2024195.01195.57191.07191.77191.77-1.52%209,294
Oct 24, 2024194.99195.27193.00194.73194.730.53%243,354
Oct 23, 2024193.69194.65192.17193.71193.71-0.02%188,263
Oct 22, 2024193.55194.12190.34193.74193.74-0.32%224,550
Oct 21, 2024196.89197.07194.26194.37194.37-1.58%208,445
Oct 18, 2024198.71198.80196.99197.50197.50-0.33%294,801
Oct 17, 2024196.92198.77196.26198.16198.160.66%359,780
Oct 16, 2024194.67197.69194.59196.86196.861.06%283,221
Oct 15, 2024193.58197.39192.90194.79194.791.00%286,234
Oct 14, 2024191.85193.19190.20192.87192.870.51%207,887
Oct 11, 2024193.52195.00191.13191.89191.890.82%379,111
Oct 10, 2024192.55193.67189.85190.33190.33-0.13%271,297
Oct 9, 2024189.53191.61188.79190.57190.570.52%303,505
Oct 8, 2024187.24190.36186.95189.58189.581.60%333,478
Oct 7, 2024196.19197.16186.24186.60186.60-5.53%544,889
Oct 4, 2024197.02198.31196.47197.53197.530.54%262,331
Oct 3, 2024199.66199.66196.13196.47196.47-1.60%388,665
Oct 2, 2024198.73200.63197.73199.66199.660.22%298,916
Oct 1, 2024198.52200.03197.40199.22199.220.18%322,038
Sep 30, 2024200.26201.07196.08198.86198.86-0.55%409,124
Sep 27, 2024199.50201.55198.50199.95199.950.48%367,047
Sep 26, 2024196.47200.00196.40199.00199.001.25%287,042
Sep 25, 2024197.90197.97196.19196.54196.54-0.39%236,536
Sep 24, 2024197.55198.48195.85197.31197.31-0.40%317,539
Sep 23, 2024195.00198.62194.62198.10198.101.97%382,121
Sep 20, 2024194.10195.45193.18194.27194.270.13%771,230
Sep 19, 2024195.10195.56192.37194.02194.020.10%322,358
Sep 18, 2024196.17196.99193.77193.82193.82-0.98%197,184
Sep 17, 2024193.23195.79192.67195.74195.741.46%249,664
Sep 16, 2024193.49194.87192.61192.92192.920.35%256,448
Sep 13, 2024191.91192.95191.10192.24192.240.49%350,345
Sep 12, 2024189.03191.91188.65191.31191.311.05%243,502
Sep 11, 2024190.39191.65186.64189.32189.32-1.28%362,279
Sep 10, 2024193.72194.17191.25191.77191.77-0.77%256,539
Sep 9, 2024193.76195.94192.63193.26193.260.35%551,165
Sep 6, 2024194.58196.38192.07192.58192.58-1.17%365,547
Sep 5, 2024197.89197.89193.68194.86194.86-1.18%501,746
Sep 4, 2024197.53199.50196.75197.18197.180.20%295,499
Sep 3, 2024196.38197.68195.92196.79196.790.22%339,692
Aug 30, 2024195.57196.76194.60196.35195.630.51%508,233
Aug 29, 2024194.51197.27193.15195.36194.650.70%249,416
Aug 28, 2024194.27195.50192.04194.00193.29-0.05%407,663
Aug 27, 2024192.88194.51191.97194.10193.390.70%236,780
Aug 26, 2024193.57194.75192.40192.76192.06-0.13%227,362
Aug 23, 2024190.81193.69189.78193.01192.311.72%291,015
Aug 22, 2024188.00190.24187.15189.75189.06-0.04%236,893
Aug 21, 2024190.76190.82187.65189.83189.140.02%369,914
Aug 20, 2024188.78190.82188.31189.79189.100.55%443,454
Aug 19, 2024186.80189.77186.80188.75188.060.79%345,364
Aug 16, 2024184.60187.45183.36187.27186.591.74%282,375
Aug 15, 2024187.00187.59183.08184.06183.39-1.03%547,943
Aug 14, 2024184.38186.31183.97185.98185.300.90%391,026
Aug 13, 2024179.28184.66178.83184.32183.653.28%502,493
Aug 12, 2024177.90178.87177.43178.46177.810.60%380,075
Aug 9, 2024170.70177.59170.39177.39176.744.18%389,168
Aug 8, 2024170.32171.45169.38170.27169.650.05%316,957
Aug 7, 2024173.14175.17164.63170.19169.570.01%547,241
Aug 6, 2024169.58171.60168.30170.17169.550.52%370,949
Aug 5, 2024173.98173.98166.79169.29168.67-2.29%279,377
Aug 2, 2024173.91176.23171.46173.25172.62-0.74%387,483
Aug 1, 2024175.90176.50172.48174.54173.90-0.19%248,220
Jul 31, 2024175.55176.48174.44174.87174.23-0.55%262,285
Jul 30, 2024173.45176.56173.13175.84175.201.85%240,240
Jul 29, 2024174.17175.00172.47172.65172.02-0.23%214,211
Jul 26, 2024170.83173.91169.26173.05172.422.04%232,976
Jul 25, 2024170.53172.83169.38169.59168.97-0.17%278,370
Jul 24, 2024173.21173.64169.65169.88169.26-1.49%218,803
Jul 23, 2024169.68172.69169.12172.45171.821.79%319,782
Jul 22, 2024169.24170.89168.65169.41168.79-0.22%299,822
Jul 19, 2024172.81172.81168.65169.79169.17-1.47%386,728
Jul 18, 2024171.78176.68171.78172.32171.690.24%292,593
Jul 17, 2024170.46174.13170.21171.90171.270.98%395,237
Jul 16, 2024170.46171.82169.59170.24169.62-0.51%322,531
Jul 15, 2024168.73171.92167.75171.11170.491.76%315,003
Jul 12, 2024167.31169.17165.67168.15167.540.97%300,540
Jul 11, 2024165.02166.66164.94166.54165.931.06%245,977
Jul 10, 2024162.12164.87162.12164.80164.201.97%282,682
Jul 9, 2024161.19163.44160.33161.61161.020.13%335,670
Jul 8, 2024160.12163.21160.12161.40160.810.07%521,068
Jul 5, 2024163.11163.54160.46161.28160.69-1.62%815,037
Jul 3, 2024165.42166.75163.83163.93163.33-1.16%204,232
Jul 2, 2024165.45166.38164.48165.85165.25-0.62%325,974