Skip to main content
Assurant, Inc. (AIZ)
NYSE: AIZ · Real-Time Price · USD
322.11
+1.02 (0.32%)
Nov 13, 2026, 4:00 PM EST - Market closed

Assurant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 2026323.66323.67320.49322.11322.110.32%272,538
Nov 12, 2026326.20326.20320.99321.09321.09-0.71%317,891
Nov 11, 2026321.12323.41319.15323.38323.380.38%384,252
Nov 10, 2026318.75322.93314.70322.16322.161.56%619,947
Nov 9, 2026312.39317.96308.80317.21317.213.33%513,899
Nov 6, 2026300.74308.31299.91307.00307.000.04%468,263
Nov 5, 2026313.24316.72303.59306.87306.87-0.53%493,968
Nov 4, 2026303.90314.39302.05308.52308.524.18%882,578
Nov 3, 2026296.39299.43293.53296.13296.13-0.37%359,501
Nov 2, 2026294.15297.76292.76297.23297.231.51%483,280
Oct 30, 2026295.25297.76291.38292.80292.800.04%321,472
Oct 29, 2026288.23293.01288.23292.69292.692.70%313,207
Oct 28, 2026286.90287.02283.59284.99284.99-0.46%292,012
Oct 27, 2026288.63288.63284.36286.30286.30-0.30%282,175
Oct 26, 2026286.35289.42285.64287.15287.150.84%548,074
Oct 23, 2026289.05289.58283.85284.75284.75-1.42%378,924
Oct 22, 2026284.43289.32284.43288.85288.851.60%300,443
Oct 21, 2026285.18286.00283.11284.30284.300.24%219,834
Oct 20, 2026282.30285.83282.30283.61283.611.09%331,414
Oct 19, 2026281.33283.05280.26280.56280.56-0.97%259,381
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