Skip to main content
logo
Assurant, Inc. (AIZ)
NYSE: AIZ · Real-Time Price · USD
287.81
+3.77 (1.33%)
At close: Aug 24, 2026, 4:00 PM EDT
287.81
0.00 (0.00%)
After-hours: Aug 24, 2026, 7:00 PM EDT

Assurant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 2026284.95288.50284.95287.81287.811.33%309,917
Aug 21, 2026283.68285.25282.92284.04284.040.72%587,295
Aug 20, 2026276.88283.45274.36282.00282.001.33%434,932
Aug 19, 2026282.86282.86278.28278.31278.31-0.63%271,303
Aug 18, 2026284.24288.14279.90280.07280.07-0.37%377,650
Aug 17, 2026281.96285.91281.02281.11281.11-0.45%299,855
Aug 14, 2026282.27283.38279.44282.38282.380.52%293,046
Aug 13, 2026290.50290.50280.32280.92280.92-0.07%284,373
Aug 12, 2026280.09284.64278.37281.12281.12-0.10%271,678
Aug 11, 2026286.38289.96280.90281.41281.41-2.02%384,959
Aug 10, 2026287.45289.37285.27287.22287.22-0.80%337,073
Aug 7, 2026296.38298.23288.66289.55289.55-2.31%371,170
Aug 6, 2026300.95303.94292.25296.40296.40-1.71%485,244
Aug 5, 2026294.14302.29290.00301.57301.577.20%710,774
Aug 4, 2026280.67282.89278.59281.31281.31-0.38%425,341
Aug 3, 2026280.52283.53278.99282.39282.391.15%423,384
Jul 31, 2026280.21282.84279.07279.19279.19-1.16%529,742
Jul 30, 2026281.60284.07275.77282.46282.460.52%433,393
Jul 29, 2026281.96284.64278.55281.00281.00-0.73%343,782
Jul 28, 2026277.29283.46276.87283.08283.082.24%498,513
Jul 27, 2026277.19279.15276.78276.87276.87-0.03%309,018
Jul 24, 2026274.02277.89272.38276.94276.941.15%218,875
Jul 23, 2026272.20274.01269.78273.80273.800.24%244,453
Jul 22, 2026274.99274.99272.07273.15273.15-0.98%311,446
Jul 21, 2026275.28276.06272.42275.84275.840.13%212,728
Jul 20, 2026276.84278.75275.17275.47275.47-0.49%276,597
Jul 17, 2026275.79281.61275.79276.84276.840.51%294,510
Jul 16, 2026273.63277.58271.79275.44275.440.55%316,114
Jul 15, 2026272.88276.04271.75273.92273.92-1.10%331,367
Jul 14, 2026277.37281.63276.70276.98276.98-1.04%216,119
Jul 13, 2026280.90282.96277.75279.88279.880.35%301,372
Jul 10, 2026279.39282.00276.86278.89278.89-0.11%376,732
Jul 9, 2026279.00282.48277.55279.20279.200.42%422,556
Jul 8, 2026281.77281.77277.96278.03278.03-0.74%268,027
Jul 7, 2026281.70284.12279.02280.11280.110.30%264,248
Jul 6, 2026280.11282.36276.82279.28279.28-0.07%333,510
Jul 2, 2026275.98279.50271.47279.48279.481.95%274,180
Jul 1, 2026269.43276.06269.43274.14274.142.09%295,476
Jun 30, 2026267.54270.78266.92268.53268.530.21%343,266
Jun 29, 2026263.28268.00263.24267.98267.981.34%347,194
Jun 26, 2026263.20265.57262.89264.43264.431.40%589,769
Jun 25, 2026264.53267.96260.69260.77260.77-1.16%374,452
Jun 24, 2026266.40268.67263.17263.82263.82-0.56%416,563
Jun 23, 2026263.71266.90262.44265.30265.301.42%380,500
Jun 22, 2026260.28265.51260.28261.58261.580.66%272,512
Jun 18, 2026265.26265.26258.44259.86259.86-0.87%842,293
Jun 17, 2026261.25265.66260.56262.13262.130.61%351,728
Jun 16, 2026261.54262.45259.05260.55260.550.42%383,883
Jun 15, 2026260.31262.99258.74259.46259.46-0.59%359,291
Jun 12, 2026259.21261.10255.37260.99260.990.96%243,659