Skip to main content
logo
Assurant, Inc. (AIZ)
NYSE: AIZ · Real-Time Price · USD
241.23
-2.21 (-0.91%)
May 13, 2026, 1:17 PM EDT - Market open

Assurant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2026243.61245.24241.52240.75--1.10%76,499
May 12, 2026245.35247.42240.94243.43243.43-0.29%433,251
May 11, 2026240.00244.42239.07244.14244.141.87%476,315
May 8, 2026233.77239.73232.49239.67239.672.51%491,907
May 7, 2026235.39238.38232.30233.80233.80-1.19%434,714
May 6, 2026235.96241.79230.56236.61236.61-0.22%632,466
May 5, 2026229.73238.21228.74237.14237.143.50%710,344
May 4, 2026229.90232.45226.58229.12229.12-1.03%854,925
May 1, 2026237.98238.82231.19231.51231.51-2.01%613,793
Apr 30, 2026230.52237.50228.65236.27236.271.53%442,022
Apr 29, 2026234.85235.02231.69232.70232.70-1.15%326,168
Apr 28, 2026235.00237.00233.54235.40235.401.15%451,887
Apr 27, 2026228.84234.13228.84232.72232.721.27%421,098
Apr 24, 2026229.10231.88228.62229.80229.80-0.29%475,491
Apr 23, 2026229.88232.00227.63230.46230.460.61%528,052
Apr 22, 2026228.61229.95226.39229.07229.070.05%366,646
Apr 21, 2026226.91230.80225.64228.96228.961.21%373,222
Apr 20, 2026227.53229.76225.64226.22226.22-0.68%226,634
Apr 17, 2026224.70230.01224.24227.76227.761.38%223,791
Apr 16, 2026225.27225.37223.12224.65224.650.29%296,725
Apr 15, 2026222.31224.57221.39224.01224.010.78%326,887
Apr 14, 2026220.97223.30220.49222.27222.27-0.06%266,011
Apr 13, 2026219.03222.45218.15222.40222.401.37%335,429
Apr 10, 2026222.04222.88218.05219.40219.40-1.74%272,609
Apr 9, 2026222.67224.70221.41223.28223.28-0.18%301,384
Apr 8, 2026219.40224.68218.52223.69223.692.23%333,057
Apr 7, 2026217.20219.26216.00218.80218.800.37%248,994
Apr 6, 2026217.03218.55215.62217.99217.99-0.12%258,590
Apr 2, 2026216.04220.20215.05218.26218.260.89%288,398
Apr 1, 2026217.68218.38213.82216.33216.33-0.68%292,469
Mar 31, 2026218.82219.00214.41217.81217.810.79%273,711
Mar 30, 2026215.24218.23213.62216.11216.111.33%255,923
Mar 27, 2026217.00217.74212.12213.28213.28-1.90%280,355
Mar 26, 2026216.47219.26216.47217.41217.410.18%336,113
Mar 25, 2026219.01222.00216.24217.02217.02-0.23%245,304
Mar 24, 2026215.85219.67215.04217.52217.520.04%257,586
Mar 23, 2026216.03219.31214.88217.43217.432.17%310,432
Mar 20, 2026212.37212.83210.44212.81212.810.45%520,504
Mar 19, 2026212.13214.63210.60211.86211.86-0.11%370,885
Mar 18, 2026216.29216.29211.64212.10212.10-2.40%553,725
Mar 17, 2026223.85226.14217.09217.32217.32-2.17%465,505
Mar 16, 2026220.08222.50218.90222.15222.151.66%329,181
Mar 13, 2026217.65218.83216.31218.53218.531.50%344,410
Mar 12, 2026213.56218.31212.87215.30215.30-0.65%376,085
Mar 11, 2026218.21219.30215.47216.70216.70-1.37%308,242
Mar 10, 2026218.85222.79216.50219.70219.700.01%280,341
Mar 9, 2026221.28221.28216.54219.67219.67-1.45%377,042
Mar 6, 2026225.19225.19220.82222.91222.91-1.88%304,090
Mar 5, 2026229.77231.33226.55227.18227.18-2.06%375,475
Mar 4, 2026231.92233.22229.47231.95231.95-0.40%401,848