Skip to main content
logo
Assurant, Inc. (AIZ)
NYSE: AIZ · Real-Time Price · USD
284.75
-4.10 (-1.42%)
At close: Oct 23, 2026, 4:00 PM EDT
285.55
+0.80 (0.28%)
After-hours: Oct 23, 2026, 7:39 PM EDT

Assurant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2026289.05289.58283.85284.75284.75-1.42%378,924
Oct 22, 2026284.43289.32284.43288.85288.851.60%300,393
Oct 21, 2026285.18286.00283.11284.30284.300.24%219,825
Oct 20, 2026282.30285.83282.30283.61283.611.09%320,134
Oct 19, 2026281.33283.05280.26280.56280.56-0.97%259,374
Oct 16, 2026281.97285.67281.83283.31283.310.51%398,804
Oct 15, 2026280.21283.29278.64281.87281.872.00%533,940
Oct 14, 2026269.61276.45268.92276.33276.331.97%435,621
Oct 13, 2026270.21271.24268.66270.99270.990.88%218,854
Oct 12, 2026267.53271.03266.43268.63268.630.80%260,162
Oct 9, 2026272.75273.15265.00266.49266.49-2.33%373,471
Oct 8, 2026266.64274.63266.64272.86272.862.30%256,871
Oct 7, 2026268.10269.80265.75266.73266.73-1.56%334,056
Oct 6, 2026266.13271.28265.13270.96270.961.71%409,258
Oct 5, 2026266.95269.22265.69266.41266.41-0.34%312,530
Oct 2, 2026266.15269.30263.15267.32267.320.41%347,662
Oct 1, 2026263.50267.74261.17266.24266.241.04%385,937
Sep 30, 2026263.62264.42262.00263.50263.50-0.06%306,794
Sep 29, 2026261.34264.63260.64263.65263.650.05%263,570
Sep 28, 2026264.40265.93262.98263.53263.53-0.55%333,313
Sep 25, 2026261.58266.85261.40265.00265.001.20%360,656
Sep 24, 2026266.98269.53261.07261.86261.86-1.91%547,519
Sep 23, 2026270.18274.02266.28266.97266.97-1.52%579,114
Sep 22, 2026278.18281.43270.68271.08271.08-2.27%699,132
Sep 21, 2026282.54284.47276.58277.38277.38-1.72%332,827
Sep 18, 2026282.42284.76279.73282.23282.23-0.56%712,542
Sep 17, 2026284.15286.69281.33283.81283.810.09%443,668
Sep 16, 2026285.41287.44282.33283.56283.56-0.89%409,334
Sep 15, 2026282.75286.56281.28286.11286.111.00%419,050
Sep 14, 2026284.76286.47282.19283.27283.270.29%359,090
Sep 11, 2026284.88284.88280.51282.46282.460.53%267,940
Sep 10, 2026283.20284.93279.22280.97280.970.19%241,697
Sep 9, 2026279.67282.20278.29280.44280.44-0.20%253,348
Sep 8, 2026283.56285.98280.81281.01281.01-1.66%269,583
Sep 4, 2026285.15286.82284.67285.74285.74-0.68%323,662
Sep 3, 2026286.38288.70286.38287.71287.711.28%204,058
Sep 2, 2026281.35286.01278.96284.07284.071.17%216,587
Sep 1, 2026282.46284.44279.97280.78280.78-0.38%235,249
Aug 31, 2026284.07285.67281.38281.86281.86-1.02%274,341
Aug 28, 2026285.66288.22284.68285.65284.770.08%229,376
Aug 27, 2026285.98288.46283.96285.41284.53-1.07%228,837
Aug 26, 2026285.15289.25285.15288.51287.621.18%284,171
Aug 25, 2026288.24288.24282.82285.15284.27-0.92%272,888
Aug 24, 2026284.95288.50284.95287.81286.921.33%309,966
Aug 21, 2026283.68285.25282.92284.04283.160.72%587,372
Aug 20, 2026276.88283.45274.36282.00281.131.33%442,530
Aug 19, 2026282.86282.86278.28278.31277.45-0.63%283,806
Aug 18, 2026284.24288.14279.90280.07279.21-0.37%393,798
Aug 17, 2026281.96285.91281.02281.11280.24-0.45%374,703
Aug 14, 2026282.27283.38279.44282.38281.510.52%359,517