Assurant, Inc. (AIZN)
NYSE: AIZN · Real-Time Price · USD · Preferred Stock
19.80
+0.04 (0.18%)
May 2, 2025, 3:55 PM EDT - Market closed

Assurant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 17, 202519.6320.0219.6319.9019.571.22%13,018
Mar 14, 202519.5319.9119.5319.6619.330.67%11,183
Mar 13, 202519.3619.7419.3119.5319.200.36%21,097
Mar 12, 202519.3519.5419.2219.4619.130.67%14,868
Mar 11, 202519.3719.4519.2119.3319.010.07%10,259
Mar 10, 202519.3719.5519.3119.3218.99-0.27%6,515
Mar 7, 202519.5219.7419.3619.3719.05-1.68%15,845
Mar 6, 202519.9519.9919.6819.7019.37-1.05%14,593
Mar 5, 202519.9920.0519.8119.9119.58-0.25%14,510
Mar 4, 202520.2520.2619.8119.9619.63-1.43%14,873
Mar 3, 202520.1220.3520.0920.2519.910.35%18,325
Feb 28, 202520.2820.4020.1720.1819.84-0.25%12,136
Feb 27, 202520.1720.3120.1720.2319.89-0.10%4,850
Feb 26, 202520.3020.3720.2020.2519.91-0.39%4,098
Feb 25, 202520.3420.3920.2220.3319.990.84%17,991
Feb 24, 202520.0720.2919.9820.1619.820.45%12,342
Feb 21, 202520.0020.0919.9620.0719.730.60%13,977