Skip to main content
logo
Assurant, Inc. (AIZ)
NYSE: AIZ · Real-Time Price · USD
228.16
-0.36 (-0.16%)
Nov 28, 2025, 1:00 PM EST - Market closed

Assurant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025228.15230.36227.05228.16228.16-0.16%127,660
Nov 26, 2025228.61230.44227.67228.52228.520.15%264,748
Nov 25, 2025228.03229.73226.00228.17228.170.95%253,403
Nov 24, 2025226.65226.94224.69226.02226.02-0.35%284,627
Nov 21, 2025226.89229.91226.25226.82226.820.34%291,767
Nov 20, 2025228.25230.00224.29226.05226.050.64%260,086
Nov 19, 2025225.33226.32223.22224.62224.62-0.59%185,020
Nov 18, 2025224.77227.28224.32225.95225.950.50%213,774
Nov 17, 2025228.17228.95223.84224.83224.83-1.64%261,824
Nov 14, 2025228.31232.02227.34228.59228.590.68%368,011
Nov 13, 2025226.76228.64226.34227.05227.050.25%228,442
Nov 12, 2025224.97228.36224.97226.48226.480.43%261,251
Nov 11, 2025227.20228.16224.28225.52225.52-0.26%217,576
Nov 10, 2025223.21228.13220.95226.11226.110.80%308,033
Nov 7, 2025218.29225.83216.15224.32224.323.46%451,979
Nov 6, 2025218.34220.20216.27216.81216.81-0.69%305,605
Nov 5, 2025220.63225.00217.87218.31218.311.73%433,519
Nov 4, 2025212.99215.26211.95214.60214.601.17%369,108
Nov 3, 2025210.85212.56207.78212.11212.110.18%297,401
Oct 31, 2025210.99213.40209.65211.72211.72-0.33%728,920
Oct 30, 2025209.01213.04208.61212.43212.432.08%319,118
Oct 29, 2025206.86209.29206.03208.11208.110.11%277,572
Oct 28, 2025211.50211.69207.76207.89207.89-2.03%213,801
Oct 27, 2025212.03213.37209.99212.19212.190.16%246,634
Oct 24, 2025212.26213.15211.75211.86211.860.13%196,270
Oct 23, 2025211.74212.35209.15211.58211.580.67%252,009
Oct 22, 2025210.66212.30209.03210.17210.17-0.32%269,441
Oct 21, 2025209.16211.92208.64210.84210.840.81%172,378
Oct 20, 2025209.61209.90207.85209.15209.150.02%279,824
Oct 17, 2025207.94209.67207.00209.11209.110.68%277,573
Oct 16, 2025212.60213.55207.43207.70207.70-3.33%319,301
Oct 15, 2025220.91220.91214.16214.85214.85-3.14%355,102
Oct 14, 2025217.61223.10217.55221.81221.812.02%206,404
Oct 13, 2025217.81219.35215.42217.42217.420.02%262,123
Oct 10, 2025220.09220.93217.35217.37217.37-0.49%298,900
Oct 9, 2025220.00220.00216.51218.45218.45-0.37%198,232
Oct 8, 2025217.77219.71216.61219.26219.261.37%226,459
Oct 7, 2025221.70223.65216.17216.29216.29-2.44%365,116
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