Assurant, Inc. (AIZ)
NYSE: AIZ · Real-Time Price · USD
207.89
-4.30 (-2.03%)
At close: Oct 28, 2025, 4:00 PM EDT
207.88
-0.01 (0.00%)
After-hours: Oct 28, 2025, 7:06 PM EDT
Assurant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 211.50 | 211.69 | 207.76 | 207.89 | 207.89 | -2.03% | 213,729 |
| Oct 27, 2025 | 212.03 | 213.37 | 209.99 | 212.19 | 212.19 | 0.16% | 246,634 |
| Oct 24, 2025 | 212.26 | 213.15 | 211.75 | 211.86 | 211.86 | 0.13% | 196,270 |
| Oct 23, 2025 | 211.74 | 212.35 | 209.15 | 211.58 | 211.58 | 0.67% | 252,009 |
| Oct 22, 2025 | 210.66 | 212.30 | 209.03 | 210.17 | 210.17 | -0.32% | 269,441 |
| Oct 21, 2025 | 209.16 | 211.92 | 208.64 | 210.84 | 210.84 | 0.81% | 172,378 |
| Oct 20, 2025 | 209.61 | 209.90 | 207.85 | 209.15 | 209.15 | 0.02% | 279,824 |
| Oct 17, 2025 | 207.94 | 209.67 | 207.00 | 209.11 | 209.11 | 0.68% | 277,573 |
| Oct 16, 2025 | 212.60 | 213.55 | 207.43 | 207.70 | 207.70 | -3.33% | 319,301 |
| Oct 15, 2025 | 220.91 | 220.91 | 214.16 | 214.85 | 214.85 | -3.14% | 355,102 |
| Oct 14, 2025 | 217.61 | 223.10 | 217.55 | 221.81 | 221.81 | 2.02% | 206,404 |
| Oct 13, 2025 | 217.81 | 219.35 | 215.42 | 217.42 | 217.42 | 0.02% | 262,123 |
| Oct 10, 2025 | 220.09 | 220.93 | 217.35 | 217.37 | 217.37 | -0.49% | 298,900 |
| Oct 9, 2025 | 220.00 | 220.00 | 216.51 | 218.45 | 218.45 | -0.37% | 198,232 |
| Oct 8, 2025 | 217.77 | 219.71 | 216.61 | 219.26 | 219.26 | 1.37% | 226,459 |
| Oct 7, 2025 | 221.70 | 223.65 | 216.17 | 216.29 | 216.29 | -2.44% | 365,116 |
| Oct 6, 2025 | 220.61 | 221.95 | 219.63 | 221.69 | 221.69 | 0.77% | 261,292 |
| Oct 3, 2025 | 218.00 | 221.78 | 217.53 | 220.00 | 220.00 | 0.75% | 260,806 |
| Oct 2, 2025 | 216.34 | 219.42 | 215.77 | 218.36 | 218.36 | 0.40% | 244,846 |
| Oct 1, 2025 | 215.14 | 219.02 | 215.14 | 217.48 | 217.48 | 0.41% | 360,690 |
| Sep 30, 2025 | 214.19 | 217.02 | 214.19 | 216.60 | 216.60 | 1.00% | 254,657 |
| Sep 29, 2025 | 215.67 | 215.85 | 213.21 | 214.45 | 214.45 | -0.54% | 223,954 |
| Sep 26, 2025 | 217.51 | 218.70 | 215.27 | 215.62 | 215.62 | -0.18% | 362,815 |
| Sep 25, 2025 | 215.39 | 216.57 | 212.10 | 216.00 | 216.00 | 0.38% | 480,449 |
| Sep 24, 2025 | 212.00 | 215.26 | 212.00 | 215.19 | 215.19 | 1.27% | 441,264 |
| Sep 23, 2025 | 210.80 | 213.62 | 210.51 | 212.50 | 212.50 | 0.62% | 371,456 |
| Sep 22, 2025 | 209.25 | 211.74 | 207.61 | 211.19 | 211.19 | 0.76% | 382,800 |
| Sep 19, 2025 | 209.08 | 210.23 | 207.82 | 209.60 | 209.60 | 0.25% | 561,721 |
| Sep 18, 2025 | 208.25 | 211.12 | 208.07 | 209.07 | 209.07 | -0.21% | 351,979 |
| Sep 17, 2025 | 205.56 | 211.35 | 205.29 | 209.50 | 209.50 | 1.98% | 439,517 |
| Sep 16, 2025 | 208.61 | 208.62 | 205.01 | 205.44 | 205.44 | -1.46% | 331,705 |
| Sep 15, 2025 | 213.74 | 214.20 | 208.22 | 208.49 | 208.49 | -2.12% | 273,706 |
| Sep 12, 2025 | 212.11 | 213.97 | 212.11 | 213.01 | 213.01 | -0.14% | 246,494 |
| Sep 11, 2025 | 210.01 | 213.47 | 209.18 | 213.31 | 213.31 | 1.87% | 256,226 |
| Sep 10, 2025 | 209.92 | 211.27 | 208.53 | 209.40 | 209.40 | -0.81% | 205,064 |
| Sep 9, 2025 | 211.54 | 212.35 | 210.90 | 211.10 | 211.10 | -0.31% | 269,649 |
| Sep 8, 2025 | 210.77 | 212.32 | 207.54 | 211.75 | 211.75 | 0.27% | 370,445 |
| Sep 5, 2025 | 216.37 | 217.51 | 210.63 | 211.17 | 211.17 | -2.47% | 417,197 |
| Sep 4, 2025 | 216.58 | 217.35 | 215.34 | 216.51 | 216.51 | 0.75% | 351,656 |
| Sep 3, 2025 | 212.33 | 215.26 | 212.33 | 214.89 | 214.89 | 0.15% | 353,449 |
| Sep 2, 2025 | 214.11 | 214.93 | 212.59 | 214.57 | 214.57 | -0.48% | 508,746 |
| Aug 29, 2025 | 219.64 | 220.54 | 215.14 | 215.61 | 214.81 | -1.41% | 625,393 |
| Aug 28, 2025 | 216.43 | 218.75 | 214.93 | 218.69 | 217.88 | 1.18% | 630,980 |
| Aug 27, 2025 | 214.20 | 216.58 | 212.97 | 216.14 | 215.34 | 0.89% | 382,674 |
| Aug 26, 2025 | 213.13 | 214.87 | 213.12 | 214.24 | 213.44 | 0.15% | 438,076 |
| Aug 25, 2025 | 214.71 | 215.40 | 213.65 | 213.92 | 213.13 | -0.93% | 260,897 |
| Aug 22, 2025 | 215.55 | 217.60 | 214.53 | 215.92 | 215.12 | 0.52% | 393,004 |
| Aug 21, 2025 | 214.38 | 216.53 | 214.13 | 214.80 | 214.00 | -0.28% | 305,292 |
| Aug 20, 2025 | 214.79 | 215.79 | 213.76 | 215.40 | 214.60 | 0.78% | 436,560 |
| Aug 19, 2025 | 209.00 | 213.82 | 208.12 | 213.74 | 212.95 | 2.20% | 372,222 |