Skip to main content
logo
Assurant, Inc. (AIZ)
NYSE: AIZ · Real-Time Price · USD
248.48
-0.29 (-0.12%)
At close: Jun 2, 2026, 4:00 PM EDT
248.48
0.00 (0.00%)
After-hours: Jun 2, 2026, 6:30 PM EDT

Assurant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026250.79253.15247.02248.48248.48-0.12%570,291
Jun 1, 2026247.30249.46246.63248.77248.77-0.04%510,030
May 29, 2026246.69250.42245.55248.87248.870.59%588,159
May 28, 2026250.98253.28247.33247.40247.40-1.85%412,927
May 27, 2026255.81256.75251.02252.06252.06-1.54%252,614
May 26, 2026255.62257.37254.56256.01256.010.47%213,517
May 22, 2026256.00256.71254.19254.82254.82-0.34%263,247
May 21, 2026254.10256.51251.78255.70255.70-0.21%366,752
May 20, 2026257.75258.32253.74256.25256.25-0.09%348,717
May 19, 2026256.46259.46253.80256.47256.47-0.66%415,984
May 18, 2026254.57260.97254.01258.17258.171.40%525,465
May 15, 2026253.94257.17252.10254.61254.610.75%481,617
May 14, 2026253.95254.43249.54252.72252.724.17%636,309
May 13, 2026243.61245.24240.34242.61242.61-0.34%366,583
May 12, 2026245.35247.42240.94243.43243.43-0.29%433,269
May 11, 2026240.00244.42239.07244.14244.141.87%481,741
May 8, 2026233.77239.73232.49239.67239.672.51%491,933
May 7, 2026235.39238.38232.30233.80233.80-1.19%439,256
May 6, 2026235.96241.79230.56236.61236.61-0.22%638,032
May 5, 2026229.73238.21228.74237.14237.143.50%710,848
May 4, 2026229.90232.45226.58229.12229.12-1.03%854,931
May 1, 2026237.98238.82231.19231.51231.51-2.01%620,474
Apr 30, 2026230.52237.50228.65236.27236.271.53%456,754
Apr 29, 2026234.85235.02231.69232.70232.70-1.15%341,719
Apr 28, 2026235.00237.00233.54235.40235.401.15%469,916
Apr 27, 2026228.84234.13228.84232.72232.721.27%421,235
Apr 24, 2026229.10231.88228.62229.80229.80-0.29%483,789
Apr 23, 2026229.88232.00227.63230.46230.460.61%569,112
Apr 22, 2026228.61229.95226.39229.07229.070.05%366,692
Apr 21, 2026226.91230.80225.64228.96228.961.21%373,226
Apr 20, 2026227.53229.76225.64226.22226.22-0.68%226,694
Apr 17, 2026224.70230.01224.24227.76227.761.38%226,736
Apr 16, 2026225.27225.37223.12224.65224.650.29%298,462
Apr 15, 2026222.31224.57221.39224.01224.010.78%327,132
Apr 14, 2026220.97223.30220.49222.27222.27-0.06%276,131
Apr 13, 2026219.03222.45218.15222.40222.401.37%335,456
Apr 10, 2026222.04222.88218.05219.40219.40-1.74%272,615
Apr 9, 2026222.67224.70221.41223.28223.28-0.18%302,905
Apr 8, 2026219.40224.68218.52223.69223.692.23%333,298
Apr 7, 2026217.20219.26216.00218.80218.800.37%255,509
Apr 6, 2026217.03218.55215.62217.99217.99-0.12%258,909
Apr 2, 2026216.04220.20215.05218.26218.260.89%288,443
Apr 1, 2026217.68218.38213.82216.33216.33-0.68%292,471
Mar 31, 2026218.82219.00214.41217.81217.810.79%280,412
Mar 30, 2026215.24218.23213.62216.11216.111.33%255,990
Mar 27, 2026217.00217.74212.12213.28213.28-1.90%283,894
Mar 26, 2026216.47219.26216.47217.41217.410.18%336,113
Mar 25, 2026219.01222.00216.24217.02217.02-0.23%245,484
Mar 24, 2026215.85219.67215.04217.52217.520.04%257,605
Mar 23, 2026216.03219.31214.88217.43217.432.17%317,506