Skip to main content
Assurant, Inc. (AIZ)
NYSE: AIZ · Real-Time Price · USD
211.59
-0.09 (-0.04%)
Jan 17, 2025, 4:00 PM EST - Market closed

Assurant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025211.54213.65210.79211.59211.59-0.04%345,470
Jan 16, 2025209.54212.03209.02211.68211.681.27%210,424
Jan 15, 2025208.07209.25206.97209.02209.022.09%264,315
Jan 14, 2025200.44205.44199.31204.74204.742.44%231,098
Jan 13, 2025197.59200.40197.28199.87199.870.48%333,401
Jan 10, 2025202.49204.00197.50198.92198.92-3.16%374,040
Jan 8, 2025206.27206.99203.31205.42205.42-0.76%306,369
Jan 7, 2025209.03210.19206.11207.00207.00-0.32%379,834
Jan 6, 2025210.64212.12207.35207.66207.66-1.98%337,087
Jan 3, 2025212.62213.45210.95211.85211.850.21%250,938
Jan 2, 2025214.00214.46210.94211.41211.41-0.85%219,250
Dec 31, 2024212.83214.04212.76213.22213.220.45%234,415
Dec 30, 2024212.83213.53210.53212.27212.27-1.29%217,558
Dec 27, 2024216.00217.74214.50215.05215.05-0.99%251,660
Dec 26, 2024214.92217.75214.71217.19217.190.82%224,958
Dec 24, 2024212.10216.30211.11215.43215.431.91%191,892
Dec 23, 2024210.57212.92210.14211.40211.40-0.41%376,009
Dec 20, 2024207.78212.79207.78212.27212.271.84%924,089
Dec 19, 2024208.67210.81208.06208.44208.440.39%319,029
Dec 18, 2024212.79214.77207.39207.64207.64-2.57%335,706
Dec 17, 2024215.10216.28212.75213.12213.12-1.94%367,702
Dec 16, 2024218.05218.78216.46217.33217.33-0.23%441,144
Dec 13, 2024218.87219.66217.10217.83217.830.10%258,563
Dec 12, 2024218.40220.61217.47217.62217.620.32%249,023
Dec 11, 2024217.91217.91215.58216.93216.930.29%275,176
Dec 10, 2024217.75218.99212.56216.31216.31-1.06%314,357
Dec 9, 2024222.88223.15218.18218.63218.63-2.49%254,398
Dec 6, 2024224.77225.71223.33224.22223.40-0.51%247,749
Dec 5, 2024224.67226.39224.23225.37224.550.44%248,902
Dec 4, 2024226.82227.53223.33224.38223.56-1.30%303,562
Dec 3, 2024226.70229.24224.29227.34226.510.71%371,643
Dec 2, 2024227.85227.85224.50225.73224.91-0.60%298,430
Nov 29, 2024227.42228.62226.08227.10226.270.02%231,220
Nov 27, 2024228.11229.44226.16227.05226.22-0.71%488,000
Nov 26, 2024227.80229.08226.11228.68227.850.55%330,791
Nov 25, 2024227.43230.55226.25227.44226.610.57%1,260,819
Nov 22, 2024225.12227.16224.47226.15225.330.41%352,368
Nov 21, 2024221.37225.47220.72225.22224.401.98%295,847
Nov 20, 2024221.18222.67219.00220.85220.050.77%529,911
Nov 19, 2024219.46220.46217.20219.17218.37-1.10%360,114
Nov 18, 2024218.19221.94217.79221.60220.791.27%502,330
Nov 15, 2024216.05219.06215.53218.82218.021.55%488,411
Nov 14, 2024212.97215.87212.07215.48214.691.05%876,735
Nov 13, 2024211.73214.50210.99213.24212.460.45%552,291
Nov 12, 2024210.67212.81209.30212.29211.520.74%290,423
Nov 11, 2024212.26214.82210.28210.73209.960.64%339,141
Nov 8, 2024207.70209.73205.30209.39208.631.72%303,638
Nov 7, 2024207.30208.67204.81205.84205.09-0.26%310,553
Nov 6, 2024196.84207.24194.88206.37205.626.88%692,513
Nov 5, 2024190.73193.34189.40193.09192.390.99%390,069
Nov 4, 2024191.53192.58190.06191.19190.49-0.30%243,792
Nov 1, 2024191.86194.65191.55191.76191.060.03%244,377
Oct 31, 2024194.55196.75191.64191.70191.00-1.73%314,855
Oct 30, 2024194.15196.74193.50195.07194.360.79%304,085
Oct 29, 2024193.89194.77192.86193.55192.84-0.35%327,081
Oct 28, 2024193.21194.99192.72194.23193.521.28%223,035
Oct 25, 2024195.01195.57191.07191.77191.07-1.52%209,294
Oct 24, 2024194.99195.27193.00194.73194.020.53%243,354
Oct 23, 2024193.69194.65192.17193.71193.00-0.02%188,263
Oct 22, 2024193.55194.12190.34193.74193.03-0.32%224,550
Oct 21, 2024196.89197.07194.26194.37193.66-1.58%208,445
Oct 18, 2024198.71198.80196.99197.50196.78-0.33%294,801
Oct 17, 2024196.92198.77196.26198.16197.440.66%359,780
Oct 16, 2024194.67197.69194.59196.86196.141.06%283,221
Oct 15, 2024193.58197.39192.90194.79194.081.00%286,234
Oct 14, 2024191.85193.19190.20192.87192.170.51%207,887
Oct 11, 2024193.52195.00191.13191.89191.190.82%379,111
Oct 10, 2024192.55193.67189.85190.33189.64-0.13%271,297
Oct 9, 2024189.53191.61188.79190.57189.880.52%303,505
Oct 8, 2024187.24190.36186.95189.58188.891.60%333,478
Oct 7, 2024196.19197.16186.24186.60185.92-5.53%544,889
Oct 4, 2024197.02198.31196.47197.53196.810.54%262,331
Oct 3, 2024199.66199.66196.13196.47195.75-1.60%388,665
Oct 2, 2024198.73200.63197.73199.66198.930.22%298,916
Oct 1, 2024198.52200.03197.40199.22198.490.18%322,038
Sep 30, 2024200.26201.07196.08198.86198.14-0.55%409,124
Sep 27, 2024199.50201.55198.50199.95199.220.48%367,047
Sep 26, 2024196.47200.00196.40199.00198.271.25%287,042
Sep 25, 2024197.90197.97196.19196.54195.82-0.39%236,536
Sep 24, 2024197.55198.48195.85197.31196.59-0.40%317,539
Sep 23, 2024195.00198.62194.62198.10197.381.97%382,121
Sep 20, 2024194.10195.45193.18194.27193.560.13%771,230
Sep 19, 2024195.10195.56192.37194.02193.310.10%322,358
Sep 18, 2024196.17196.99193.77193.82193.11-0.98%197,184
Sep 17, 2024193.23195.79192.67195.74195.031.46%249,664
Sep 16, 2024193.49194.87192.61192.92192.220.35%256,448
Sep 13, 2024191.91192.95191.10192.24191.540.49%350,345
Sep 12, 2024189.03191.91188.65191.31190.611.05%243,502
Sep 11, 2024190.39191.65186.64189.32188.63-1.28%362,279
Sep 10, 2024193.72194.17191.25191.77191.07-0.77%256,539
Sep 9, 2024193.76195.94192.63193.26192.560.35%551,165
Sep 6, 2024194.58196.38192.07192.58191.88-1.17%365,547
Sep 5, 2024197.89197.89193.68194.86194.15-1.18%501,746
Sep 4, 2024197.53199.50196.75197.18196.460.20%295,499
Sep 3, 2024196.38197.68195.92196.79196.070.22%339,692
Aug 30, 2024195.57196.76194.60196.35194.920.51%508,233
Aug 29, 2024194.51197.27193.15195.36193.940.70%249,416
Aug 28, 2024194.27195.50192.04194.00192.59-0.05%407,663
Aug 27, 2024192.88194.51191.97194.10192.690.70%236,780
Aug 26, 2024193.57194.75192.40192.76191.36-0.13%227,362