Skip to main content
Assurant, Inc. (AIZN)
NYSE: AIZN · Real-Time Price · USD · Preferred Stock
20.16
+0.10 (0.47%)
Jun 23, 2025, 4:00 PM - Market closed

Assurant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202520.0620.2320.0620.1620.160.47%16,183
Jun 20, 202519.7720.0719.6920.0620.061.26%14,011
Jun 18, 202519.7319.8919.5619.8119.810.25%23,771
Jun 17, 202519.5819.7619.5319.7619.760.87%12,887
Jun 16, 202519.5919.7619.5419.5919.590.36%18,858
Jun 13, 202519.7119.7219.4019.5219.52-0.96%15,888
Jun 12, 202519.6519.7219.5819.7119.710.72%14,222
Jun 11, 202519.7019.7619.5019.5719.57-0.15%10,198
Jun 10, 202519.6219.6519.5119.6019.60-0.23%20,949
Jun 9, 202519.6119.6819.5619.6519.650.18%38,901
Jun 6, 202519.6019.7719.5619.6119.61-0.10%12,089
Jun 5, 202519.8919.9819.6119.6319.63-0.85%13,047
Jun 4, 202519.7219.8719.6719.8019.800.72%8,588
Jun 3, 202519.7120.0119.6519.6619.66-0.12%11,357
Jun 2, 202519.6619.7519.6019.6819.68-0.40%10,711
May 30, 202519.6619.9519.6619.7619.76-0.05%7,592
May 29, 202519.8219.9019.7219.7719.77-0.25%11,029
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