Assurant, Inc. (AIZN)
NYSE: AIZN · Real-Time Price · USD · Preferred Stock
20.77
+0.20 (0.97%)
Sep 5, 2025, 4:00 PM - Market closed
Assurant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.70 | 20.77 | 20.56 | 20.77 | 20.77 | 0.97% | 5,547 |
| Sep 4, 2025 | 20.53 | 20.57 | 20.45 | 20.57 | 20.57 | 0.83% | 9,790 |
| Sep 3, 2025 | 20.48 | 20.51 | 20.34 | 20.40 | 20.40 | -0.15% | 10,182 |
| Sep 2, 2025 | 20.41 | 20.71 | 20.17 | 20.43 | 20.43 | 0.10% | 15,213 |
| Aug 29, 2025 | 20.78 | 20.80 | 20.41 | 20.41 | 20.41 | -1.92% | 24,739 |
| Aug 28, 2025 | 20.88 | 20.88 | 20.81 | 20.81 | 20.81 | -0.43% | 5,161 |
| Aug 27, 2025 | 20.78 | 20.90 | 20.63 | 20.90 | 20.90 | 0.43% | 11,223 |
| Aug 26, 2025 | 20.86 | 20.91 | 20.50 | 20.81 | 20.81 | 0.11% | 44,105 |
| Aug 25, 2025 | 20.82 | 21.15 | 20.70 | 20.79 | 20.79 | 0.04% | 5,998 |
| Aug 22, 2025 | 20.72 | 20.78 | 20.67 | 20.78 | 20.78 | 0.73% | 9,204 |
| Aug 21, 2025 | 20.73 | 20.73 | 20.54 | 20.63 | 20.63 | -0.29% | 14,201 |
| Aug 20, 2025 | 20.63 | 20.69 | 20.50 | 20.69 | 20.69 | 0.78% | 17,466 |
| Aug 19, 2025 | 20.55 | 20.69 | 20.46 | 20.53 | 20.53 | -0.10% | 15,368 |
| Aug 18, 2025 | 20.53 | 20.55 | 20.48 | 20.55 | 20.55 | 0.39% | 7,720 |
| Aug 15, 2025 | 20.53 | 20.53 | 20.35 | 20.47 | 20.47 | 0.10% | 55,616 |
| Aug 14, 2025 | 20.48 | 20.51 | 20.25 | 20.45 | 20.45 | -0.37% | 25,891 |
| Aug 13, 2025 | 20.41 | 20.55 | 20.36 | 20.53 | 20.53 | 1.06% | 11,540 |
| Aug 12, 2025 | 20.07 | 20.35 | 19.97 | 20.31 | 20.31 | 1.68% | 11,666 |
| Aug 11, 2025 | 19.95 | 20.06 | 19.94 | 19.97 | 19.97 | 0.32% | 7,826 |
| Aug 8, 2025 | 19.84 | 19.91 | 19.80 | 19.91 | 19.91 | 0.56% | 5,753 |
| Aug 7, 2025 | 19.91 | 19.91 | 19.70 | 19.80 | 19.80 | -0.40% | 27,870 |
| Aug 6, 2025 | 19.81 | 19.95 | 19.73 | 19.88 | 19.88 | -0.10% | 10,572 |
| Aug 5, 2025 | 19.99 | 20.10 | 19.76 | 19.90 | 19.90 | -0.65% | 1,211,438 |
| Aug 4, 2025 | 19.87 | 20.04 | 19.72 | 20.03 | 20.03 | 1.16% | 19,985 |
| Aug 1, 2025 | 19.77 | 19.86 | 19.58 | 19.80 | 19.80 | 0.35% | 14,421 |
| Jul 31, 2025 | 19.70 | 19.90 | 19.60 | 19.73 | 19.73 | 0.46% | 32,930 |
| Jul 30, 2025 | 19.64 | 19.70 | 19.56 | 19.64 | 19.64 | 0.20% | 7,708 |
| Jul 29, 2025 | 19.55 | 19.69 | 19.43 | 19.60 | 19.60 | 0.77% | 20,057 |
| Jul 28, 2025 | 19.57 | 19.68 | 19.45 | 19.45 | 19.45 | -0.41% | 13,969 |
| Jul 25, 2025 | 19.67 | 19.70 | 19.49 | 19.53 | 19.53 | -0.20% | 23,551 |
| Jul 24, 2025 | 19.66 | 19.74 | 19.52 | 19.57 | 19.57 | -0.56% | 12,066 |
| Jul 23, 2025 | 19.98 | 19.98 | 19.68 | 19.68 | 19.68 | -1.11% | 14,448 |
| Jul 22, 2025 | 19.86 | 19.97 | 19.85 | 19.90 | 19.90 | -0.05% | 8,545 |
| Jul 21, 2025 | 20.14 | 20.14 | 19.82 | 19.91 | 19.91 | -0.35% | 11,248 |
| Jul 18, 2025 | 19.95 | 20.12 | 19.90 | 19.98 | 19.98 | -0.10% | 13,490 |
| Jul 17, 2025 | 19.99 | 20.24 | 19.89 | 20.00 | 20.00 | 0.50% | 13,264 |
| Jul 16, 2025 | 19.98 | 20.09 | 19.85 | 19.90 | 19.90 | -0.40% | 10,527 |
| Jul 15, 2025 | 20.32 | 20.32 | 19.98 | 19.98 | 19.98 | -1.32% | 9,144 |
| Jul 14, 2025 | 20.36 | 20.36 | 20.04 | 20.25 | 20.25 | -0.28% | 7,390 |
| Jul 11, 2025 | 20.50 | 20.59 | 20.23 | 20.31 | 20.31 | -0.95% | 8,514 |
| Jul 10, 2025 | 20.45 | 20.50 | 20.45 | 20.50 | 20.50 | - | 4,558 |
| Jul 9, 2025 | 20.60 | 20.60 | 20.45 | 20.50 | 20.50 | -0.49% | 11,128 |
| Jul 8, 2025 | 20.48 | 20.85 | 20.47 | 20.60 | 20.60 | 0.44% | 9,890 |
| Jul 7, 2025 | 20.53 | 20.66 | 20.39 | 20.51 | 20.51 | -0.63% | 10,657 |
| Jul 3, 2025 | 20.76 | 20.76 | 20.56 | 20.64 | 20.64 | -0.72% | 3,750 |
| Jul 2, 2025 | 20.83 | 20.85 | 20.46 | 20.79 | 20.79 | -0.43% | 9,294 |
| Jul 1, 2025 | 21.08 | 21.12 | 20.77 | 20.88 | 20.88 | -2.66% | 15,755 |
| Jun 30, 2025 | 20.78 | 22.00 | 20.45 | 21.45 | 21.12 | 3.52% | 208,760 |
| Jun 27, 2025 | 20.34 | 20.83 | 20.34 | 20.72 | 20.40 | 1.87% | 96,579 |
| Jun 26, 2025 | 20.28 | 20.34 | 20.19 | 20.34 | 20.03 | 0.39% | 17,969 |