Assurant, Inc. (AIZ)
NYSE: AIZ · Real-Time Price · USD
188.07
-0.01 (-0.01%)
Jul 18, 2025, 4:00 PM - Market closed
Assurant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 189.02 | 190.02 | 187.89 | 188.07 | 188.07 | -0.01% | 365,953 |
| Jul 17, 2025 | 185.21 | 188.66 | 184.91 | 188.08 | 188.08 | 1.26% | 440,230 |
| Jul 16, 2025 | 185.67 | 187.05 | 183.96 | 185.74 | 185.74 | 0.22% | 493,226 |
| Jul 15, 2025 | 189.67 | 191.42 | 185.27 | 185.34 | 185.34 | -3.00% | 327,229 |
| Jul 14, 2025 | 187.50 | 191.22 | 187.50 | 191.07 | 191.07 | 1.87% | 377,502 |
| Jul 11, 2025 | 188.95 | 189.33 | 187.16 | 187.56 | 187.56 | -1.25% | 256,927 |
| Jul 10, 2025 | 189.17 | 190.52 | 188.27 | 189.93 | 189.93 | -0.30% | 248,212 |
| Jul 9, 2025 | 190.72 | 191.18 | 189.34 | 190.50 | 190.50 | 0.13% | 295,108 |
| Jul 8, 2025 | 190.52 | 192.72 | 189.49 | 190.26 | 190.26 | -0.67% | 397,606 |
| Jul 7, 2025 | 192.59 | 195.50 | 190.18 | 191.54 | 191.54 | -1.00% | 462,616 |
| Jul 3, 2025 | 193.29 | 194.11 | 192.46 | 193.47 | 193.47 | 0.88% | 264,316 |
| Jul 2, 2025 | 197.40 | 198.95 | 190.64 | 191.78 | 191.78 | -2.97% | 553,224 |
| Jul 1, 2025 | 197.12 | 200.11 | 196.58 | 197.66 | 197.66 | 0.09% | 417,648 |
| Jun 30, 2025 | 197.00 | 198.10 | 196.12 | 197.49 | 197.49 | 0.33% | 419,348 |
| Jun 27, 2025 | 196.06 | 198.31 | 194.65 | 196.84 | 196.84 | 0.32% | 484,438 |
| Jun 26, 2025 | 195.30 | 196.81 | 193.94 | 196.21 | 196.21 | 0.83% | 360,113 |
| Jun 25, 2025 | 197.73 | 198.00 | 194.39 | 194.60 | 194.60 | -1.73% | 324,799 |
| Jun 24, 2025 | 200.18 | 200.18 | 197.43 | 198.02 | 198.02 | -0.83% | 290,047 |
| Jun 23, 2025 | 196.45 | 199.73 | 194.69 | 199.68 | 199.68 | 1.80% | 390,446 |
| Jun 20, 2025 | 196.18 | 198.74 | 195.29 | 196.15 | 196.15 | 0.40% | 598,316 |
| Jun 18, 2025 | 198.67 | 198.93 | 195.35 | 195.36 | 195.36 | -1.47% | 711,603 |
| Jun 17, 2025 | 199.07 | 199.41 | 197.01 | 198.27 | 198.27 | -0.87% | 303,377 |
| Jun 16, 2025 | 199.55 | 202.24 | 199.49 | 200.01 | 200.01 | 0.93% | 352,602 |
| Jun 13, 2025 | 197.10 | 199.97 | 195.84 | 198.17 | 198.17 | -0.52% | 461,188 |
| Jun 12, 2025 | 195.81 | 199.28 | 195.12 | 199.20 | 199.20 | 1.35% | 334,204 |
| Jun 11, 2025 | 196.23 | 197.77 | 195.18 | 196.54 | 196.54 | 0.31% | 352,973 |
| Jun 10, 2025 | 198.75 | 198.81 | 195.04 | 195.93 | 195.93 | -1.38% | 320,814 |
| Jun 9, 2025 | 203.00 | 203.26 | 196.28 | 198.68 | 198.68 | -2.35% | 355,908 |
| Jun 6, 2025 | 203.44 | 204.31 | 202.26 | 203.47 | 202.65 | 1.02% | 390,326 |
| Jun 5, 2025 | 203.68 | 206.32 | 200.81 | 201.41 | 200.60 | -1.26% | 506,536 |
| Jun 4, 2025 | 205.80 | 206.49 | 203.97 | 203.97 | 203.15 | -0.90% | 592,435 |
| Jun 3, 2025 | 204.17 | 206.74 | 200.82 | 205.82 | 205.00 | 0.78% | 658,227 |
| Jun 2, 2025 | 200.90 | 204.27 | 199.65 | 204.23 | 203.41 | 0.62% | 547,180 |
| May 30, 2025 | 198.90 | 204.25 | 197.89 | 202.98 | 202.17 | 1.51% | 5,103,941 |
| May 29, 2025 | 198.72 | 199.96 | 197.30 | 199.96 | 199.16 | 1.02% | 903,449 |
| May 28, 2025 | 200.11 | 201.20 | 197.39 | 197.94 | 197.15 | -1.52% | 892,559 |
| May 27, 2025 | 196.52 | 201.59 | 195.09 | 201.00 | 200.19 | 2.28% | 721,221 |
| May 23, 2025 | 191.25 | 196.74 | 190.17 | 196.52 | 195.73 | 1.81% | 625,283 |
| May 22, 2025 | 192.79 | 194.16 | 190.49 | 193.02 | 192.25 | 0.20% | 465,225 |
| May 21, 2025 | 199.41 | 199.41 | 192.08 | 192.63 | 191.86 | -4.00% | 822,093 |
| May 20, 2025 | 203.12 | 203.50 | 199.86 | 200.65 | 199.85 | -1.37% | 499,430 |
| May 19, 2025 | 201.59 | 204.30 | 200.01 | 203.44 | 202.62 | 0.55% | 429,581 |
| May 16, 2025 | 199.01 | 202.81 | 198.40 | 202.33 | 201.52 | 1.43% | 1,065,425 |
| May 15, 2025 | 196.80 | 199.55 | 196.00 | 199.48 | 198.68 | 1.63% | 434,775 |
| May 14, 2025 | 202.05 | 202.09 | 196.03 | 196.29 | 195.50 | -3.04% | 634,780 |
| May 13, 2025 | 203.08 | 204.51 | 201.51 | 202.45 | 201.64 | 0.19% | 527,377 |
| May 12, 2025 | 198.91 | 202.33 | 195.48 | 202.07 | 201.26 | 3.25% | 475,306 |
| May 9, 2025 | 194.87 | 195.73 | 193.63 | 195.71 | 194.93 | 0.43% | 329,317 |
| May 8, 2025 | 197.79 | 198.60 | 192.74 | 194.87 | 194.09 | -1.11% | 580,165 |
| May 7, 2025 | 203.06 | 205.77 | 195.98 | 197.06 | 196.27 | -0.38% | 751,289 |