Skip to main content
logo
Assurant, Inc. (AIZ)
NYSE: AIZ · Real-Time Price · USD
261.58
+1.72 (0.66%)
Jun 22, 2026, 4:00 PM EDT - Market closed

Assurant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 2026259.22260.51257.62258.50258.500.45%273,289
Jun 10, 2026253.05259.93252.29257.34257.342.53%442,918
Jun 9, 2026252.83253.94248.81250.99250.99-0.41%428,795
Jun 8, 2026254.59256.02251.93252.02252.02-1.74%603,573
Jun 5, 2026252.94258.69252.94257.35256.472.26%613,851
Jun 4, 2026250.96254.43249.79251.66250.801.30%432,228
Jun 3, 2026246.98251.06246.98248.42247.57-0.02%448,778
Jun 2, 2026250.79253.15247.02248.48247.63-0.12%574,615
Jun 1, 2026247.30249.46246.63248.77247.92-0.04%524,215
May 29, 2026246.69250.42245.55248.87248.020.59%604,762
May 28, 2026250.98253.28247.33247.40246.55-1.85%412,971
May 27, 2026255.81256.75251.02252.06251.20-1.54%255,195
May 26, 2026255.62257.37254.56256.01255.130.47%213,582
May 22, 2026256.00256.71254.19254.82253.95-0.34%267,571
May 21, 2026254.10256.51251.78255.70254.83-0.21%377,866
May 20, 2026257.75258.32253.74256.25255.37-0.09%355,584
May 19, 2026256.46259.46253.80256.47255.59-0.66%420,732
May 18, 2026254.57260.97254.01258.17257.291.40%536,513
May 15, 2026253.94257.17252.10254.61253.740.75%481,617
May 14, 2026253.95254.43249.54252.72251.864.17%636,309
May 13, 2026243.61245.24240.34242.61241.78-0.34%366,583
May 12, 2026245.35247.42240.94243.43242.60-0.29%433,269
May 11, 2026240.00244.42239.07244.14243.311.87%481,741
May 8, 2026233.77239.73232.49239.67238.852.51%491,933
May 7, 2026235.39238.38232.30233.80233.00-1.19%439,256
May 6, 2026235.96241.79230.56236.61235.80-0.22%638,032
May 5, 2026229.73238.21228.74237.14236.333.50%710,848
May 4, 2026229.90232.45226.58229.12228.34-1.03%854,931
May 1, 2026237.98238.82231.19231.51230.72-2.01%620,474
Apr 30, 2026230.52237.50228.65236.27235.461.53%456,754
Apr 29, 2026234.85235.02231.69232.70231.90-1.15%341,719
Apr 28, 2026235.00237.00233.54235.40234.601.15%469,916
Apr 27, 2026228.84234.13228.84232.72231.921.27%421,235
Apr 24, 2026229.10231.88228.62229.80229.01-0.29%483,789
Apr 23, 2026229.88232.00227.63230.46229.670.61%569,112
Apr 22, 2026228.61229.95226.39229.07228.290.05%366,692
Apr 21, 2026226.91230.80225.64228.96228.181.21%373,226
Apr 20, 2026227.53229.76225.64226.22225.45-0.68%226,694
Apr 17, 2026224.70230.01224.24227.76226.981.38%226,736
Apr 16, 2026225.27225.37223.12224.65223.880.29%298,462
Apr 15, 2026222.31224.57221.39224.01223.240.78%327,132
Apr 14, 2026220.97223.30220.49222.27221.51-0.06%276,131
Apr 13, 2026219.03222.45218.15222.40221.641.37%335,456
Apr 10, 2026222.04222.88218.05219.40218.65-1.74%272,615