Skip to main content
logo
Assurant, Inc. (AIZ)
NYSE: AIZ · Real-Time Price · USD
238.54
+1.25 (0.53%)
At close: Jan 29, 2026, 4:00 PM EST
238.60
+0.06 (0.03%)
After-hours: Jan 29, 2026, 7:26 PM EST

Assurant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 2026238.93240.45235.03238.54238.540.53%255,869
Jan 28, 2026236.16238.11234.90237.29237.290.10%299,789
Jan 27, 2026234.05237.15232.64237.05237.051.36%328,953
Jan 26, 2026234.66237.27233.45233.87233.870.21%282,485
Jan 23, 2026236.09236.88231.40233.39233.39-1.70%259,048
Jan 22, 2026236.84238.16232.98237.42237.42-0.34%266,704
Jan 21, 2026233.16238.93232.91238.23238.232.35%334,575
Jan 20, 2026232.73236.23231.20232.75232.75-0.53%366,720
Jan 16, 2026238.18238.18233.27234.00234.00-1.45%404,492
Jan 15, 2026238.15240.00236.85237.45237.45-0.23%337,227
Jan 14, 2026235.52239.13235.52238.00238.001.27%281,521
Jan 13, 2026238.50239.11233.49235.01235.01-1.35%357,020
Jan 12, 2026236.95239.13236.47238.23238.230.10%259,347
Jan 9, 2026237.17239.89236.68238.00238.00-0.01%209,764
Jan 8, 2026236.68240.19233.38238.02238.020.64%445,776
Jan 7, 2026235.05237.31234.16236.50236.500.37%271,841
Jan 6, 2026238.67239.36232.96235.62235.62-2.00%468,584
Jan 5, 2026235.50241.78235.33240.42240.421.14%305,744
Jan 2, 2026239.63240.85235.25237.72237.72-1.30%348,889
Dec 31, 2025241.84243.55240.69240.85240.85-0.53%293,167
Dec 30, 2025241.33243.02239.31242.13242.130.29%341,744
Dec 29, 2025240.52241.74239.29241.44241.440.55%266,969
Dec 26, 2025242.15243.76239.45240.13240.13-0.73%161,129
Dec 24, 2025239.51242.34239.35241.89241.890.27%189,863
Dec 23, 2025242.08243.22240.56241.25241.25-0.11%288,390
Dec 22, 2025238.87242.04238.85241.51241.511.04%288,971
Dec 19, 2025237.72240.09237.72239.02239.020.42%583,717
Dec 18, 2025236.44240.58234.66238.03238.030.42%434,041
Dec 17, 2025233.10237.96232.14237.04237.041.59%443,636
Dec 16, 2025234.12236.74232.10233.32233.320.03%387,268
Dec 15, 2025231.29233.38229.94233.26233.261.73%420,270
Dec 12, 2025230.00230.11227.63229.30229.300.56%345,093
Dec 11, 2025222.53228.36222.53228.02228.022.27%386,664
Dec 10, 2025221.75224.24221.42222.96222.960.25%369,104
Dec 9, 2025222.40226.59219.63222.40222.400.29%288,583
Dec 8, 2025222.14222.64220.77221.76221.76-0.50%233,456
Dec 5, 2025223.56224.46220.65222.87222.87-0.62%264,342
Dec 4, 2025221.74224.89220.58224.27224.270.87%368,907
Dec 3, 2025221.40223.01219.53222.33222.330.43%344,659
Dec 2, 2025224.98224.98221.20221.37221.37-1.80%339,253
Dec 1, 2025227.16228.69225.22225.43225.43-1.20%269,569
Nov 28, 2025228.15230.36227.05228.16227.28-0.16%127,690
Nov 26, 2025228.61230.44227.67228.52227.640.15%265,686
Nov 25, 2025228.03229.73226.00228.17227.290.95%260,572
Nov 24, 2025226.65226.94224.69226.02225.15-0.35%291,581
Nov 21, 2025226.89229.91226.25226.82225.950.34%293,772
Nov 20, 2025228.25230.00224.29226.05225.180.64%260,086
Nov 19, 2025225.33226.32223.22224.62223.75-0.59%185,020
Nov 18, 2025224.77227.28224.32225.95225.080.50%213,774
Nov 17, 2025228.17228.95223.84224.83223.96-1.64%261,824