Assurant, Inc. (AIZN)
NYSE: AIZN · Real-Time Price · USD · Preferred Stock
19.82
-0.13 (-0.65%)
May 28, 2025, 4:00 PM - Market closed

Assurant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202519.9420.2019.8219.8219.82-0.65%4,854
May 27, 202519.7720.1619.5819.9519.951.22%9,704
May 23, 202519.6919.9819.5019.7119.71-0.05%6,343
May 22, 202519.7920.4319.5719.7219.72-0.03%5,441
May 21, 202520.0020.1919.6719.7319.73-2.01%6,032
May 20, 202520.4620.4920.1320.1320.13-2.19%11,619
May 19, 202520.2520.6320.0020.5820.580.88%25,462
May 16, 202519.6920.4019.6920.4020.403.61%35,490
May 15, 202519.7719.7819.5619.6919.69-0.53%12,866
May 14, 202520.2020.2319.5819.7919.79-1.40%20,974
May 13, 202519.7620.4219.4620.0820.082.29%35,490
May 12, 202519.7219.9619.6319.6319.63-0.41%9,611
May 9, 202519.6819.8819.6119.7119.71-0.48%12,999
May 8, 202519.5619.9219.5019.8019.800.84%10,975
May 7, 202519.6619.7319.4719.6419.640.08%45,916
May 6, 202519.3919.7519.3919.6219.62-0.66%17,579
May 5, 202519.6819.9119.2719.7519.75-0.25%7,967
May 2, 202519.8519.8519.3319.8019.800.18%4,604
May 1, 202519.6419.9019.5119.7719.771.36%6,426
Apr 30, 202519.3719.7019.3019.5019.50-0.08%12,999
Apr 29, 202519.2819.5619.2819.5219.520.87%21,877
Apr 28, 202519.4219.4319.3119.3519.35-0.42%7,644
Apr 25, 202519.4919.4919.2919.4319.43-0.06%4,411
Apr 24, 202519.3419.5319.2919.4419.440.21%7,104
Apr 23, 202519.4119.5319.2819.4019.400.83%8,994
Apr 22, 202519.2519.4119.1519.2419.24-0.16%15,425
Apr 21, 202519.1419.5519.1019.2719.27-29,268
Apr 17, 202519.3319.3319.1919.2719.27-0.39%7,902
Apr 16, 202519.3319.4419.1719.3519.35-0.03%5,594
Apr 15, 202519.6019.7519.2519.3519.35-0.51%36,189
Apr 14, 202518.9919.8618.9919.4519.451.89%18,801
Apr 11, 202518.8819.1218.6219.0919.090.10%24,646
Apr 10, 202518.5219.0918.3319.0719.070.95%50,807
Apr 9, 202518.3319.0018.0918.8918.892.44%29,271
Apr 8, 202518.9019.1318.1918.4418.44-1.76%23,466
Apr 7, 202518.5019.6918.0118.7718.77-1.73%24,020
Apr 4, 202519.0319.4118.9019.1019.10-0.62%17,202
Apr 3, 202519.0519.2919.0519.2219.22-1.18%10,495
Apr 2, 202519.1319.5019.1319.4519.451.14%13,928
Apr 1, 202519.0719.4219.0719.2319.230.10%42,791
Mar 31, 202519.1419.3719.0619.2118.890.05%286,848
Mar 28, 202519.3819.5719.1619.2018.88-1.23%110,154
Mar 27, 202519.4419.5319.2919.4419.11-0.15%29,349
Mar 26, 202519.6619.6619.2119.4719.14-1.37%40,158
Mar 25, 202519.6819.7719.6019.7419.410.41%18,482
Mar 24, 202519.6419.7619.5619.6619.330.15%9,126
Mar 21, 202519.7119.7119.5319.6319.30-0.15%16,139
Mar 20, 202519.6219.8819.5819.6619.33-0.25%14,085
Mar 19, 202519.9219.9219.5719.7119.38-0.50%26,760
Mar 18, 202519.9219.9419.7219.8119.48-0.45%26,069