Assurant, Inc. (AIZN)
NYSE: AIZN · Real-Time Price · USD · Preferred Stock
20.20
-0.01 (-0.05%)
At close: Oct 14, 2025, 4:00 PM EDT
20.20
0.00 (0.00%)
After-hours: Oct 14, 2025, 7:00 PM EDT
Assurant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 20.20 | 20.24 | 20.11 | 20.20 | 20.20 | -0.05% | 5,287 |
| Oct 13, 2025 | 20.08 | 20.21 | 20.08 | 20.21 | 20.21 | 1.00% | 7,982 |
| Oct 10, 2025 | 20.13 | 20.13 | 19.97 | 20.01 | 20.01 | -0.15% | 74,359 |
| Oct 9, 2025 | 20.25 | 20.25 | 19.96 | 20.04 | 20.04 | -1.04% | 17,842 |
| Oct 8, 2025 | 20.08 | 20.28 | 20.08 | 20.25 | 20.25 | 0.35% | 24,622 |
| Oct 7, 2025 | 20.19 | 20.29 | 20.06 | 20.18 | 20.18 | -0.05% | 24,373 |
| Oct 6, 2025 | 20.10 | 20.23 | 20.07 | 20.19 | 20.19 | -0.10% | 12,397 |
| Oct 3, 2025 | 20.15 | 20.29 | 20.08 | 20.21 | 20.21 | 0.20% | 23,131 |
| Oct 2, 2025 | 20.13 | 20.23 | 19.99 | 20.17 | 20.17 | 0.55% | 44,855 |
| Oct 1, 2025 | 19.87 | 20.13 | 19.71 | 20.06 | 20.06 | -0.05% | 54,189 |
| Sep 30, 2025 | 20.12 | 20.25 | 19.84 | 20.07 | 19.74 | -0.89% | 253,345 |
| Sep 29, 2025 | 20.38 | 20.60 | 20.11 | 20.25 | 19.92 | -0.88% | 23,475 |
| Sep 26, 2025 | 20.57 | 20.57 | 20.34 | 20.43 | 20.10 | -0.73% | 16,398 |
| Sep 25, 2025 | 20.68 | 20.72 | 20.48 | 20.58 | 20.24 | -0.15% | 21,544 |
| Sep 24, 2025 | 20.62 | 20.77 | 20.53 | 20.61 | 20.27 | -0.53% | 33,587 |
| Sep 23, 2025 | 20.63 | 20.85 | 20.63 | 20.72 | 20.38 | 0.24% | 55,476 |
| Sep 22, 2025 | 20.90 | 20.90 | 20.67 | 20.67 | 20.33 | -0.96% | 5,840 |
| Sep 19, 2025 | 20.89 | 20.90 | 20.70 | 20.87 | 20.53 | 0.05% | 9,766 |
| Sep 18, 2025 | 20.81 | 21.02 | 20.79 | 20.86 | 20.52 | 0.48% | 15,897 |
| Sep 17, 2025 | 21.00 | 21.05 | 20.67 | 20.76 | 20.42 | -0.67% | 13,609 |
| Sep 16, 2025 | 20.88 | 21.02 | 20.67 | 20.90 | 20.56 | 0.14% | 17,852 |
| Sep 15, 2025 | 20.84 | 20.94 | 20.75 | 20.87 | 20.53 | 0.10% | 18,378 |
| Sep 12, 2025 | 20.85 | 20.88 | 20.82 | 20.85 | 20.51 | 0.34% | 9,865 |
| Sep 11, 2025 | 20.74 | 20.88 | 20.72 | 20.78 | 20.44 | 0.19% | 21,758 |
| Sep 10, 2025 | 20.82 | 20.88 | 20.64 | 20.74 | 20.40 | 0.05% | 5,571 |
| Sep 9, 2025 | 20.88 | 20.88 | 20.67 | 20.73 | 20.39 | -0.58% | 4,280 |
| Sep 8, 2025 | 20.82 | 20.88 | 20.69 | 20.85 | 20.51 | 0.39% | 12,762 |
| Sep 5, 2025 | 20.70 | 20.77 | 20.56 | 20.77 | 20.43 | 0.97% | 5,547 |
| Sep 4, 2025 | 20.53 | 20.57 | 20.45 | 20.57 | 20.23 | 0.83% | 9,790 |
| Sep 3, 2025 | 20.48 | 20.51 | 20.34 | 20.40 | 20.07 | -0.15% | 10,182 |
| Sep 2, 2025 | 20.41 | 20.71 | 20.17 | 20.43 | 20.10 | 0.10% | 15,213 |
| Aug 29, 2025 | 20.78 | 20.80 | 20.41 | 20.41 | 20.08 | -1.92% | 24,739 |
| Aug 28, 2025 | 20.88 | 20.88 | 20.81 | 20.81 | 20.47 | -0.43% | 5,161 |
| Aug 27, 2025 | 20.78 | 20.90 | 20.63 | 20.90 | 20.56 | 0.43% | 11,223 |
| Aug 26, 2025 | 20.86 | 20.91 | 20.50 | 20.81 | 20.47 | 0.11% | 44,105 |
| Aug 25, 2025 | 20.82 | 21.15 | 20.70 | 20.79 | 20.45 | 0.04% | 5,998 |
| Aug 22, 2025 | 20.72 | 20.78 | 20.67 | 20.78 | 20.44 | 0.73% | 9,204 |
| Aug 21, 2025 | 20.73 | 20.73 | 20.54 | 20.63 | 20.29 | -0.29% | 14,201 |
| Aug 20, 2025 | 20.63 | 20.69 | 20.50 | 20.69 | 20.35 | 0.78% | 17,466 |
| Aug 19, 2025 | 20.55 | 20.69 | 20.46 | 20.53 | 20.19 | -0.10% | 15,368 |
| Aug 18, 2025 | 20.53 | 20.55 | 20.48 | 20.55 | 20.21 | 0.39% | 7,720 |
| Aug 15, 2025 | 20.53 | 20.53 | 20.35 | 20.47 | 20.14 | 0.10% | 55,616 |
| Aug 14, 2025 | 20.48 | 20.51 | 20.25 | 20.45 | 20.12 | -0.37% | 25,891 |
| Aug 13, 2025 | 20.41 | 20.55 | 20.36 | 20.53 | 20.19 | 1.06% | 11,540 |
| Aug 12, 2025 | 20.07 | 20.35 | 19.97 | 20.31 | 19.98 | 1.68% | 11,666 |
| Aug 11, 2025 | 19.95 | 20.06 | 19.94 | 19.97 | 19.65 | 0.32% | 7,826 |
| Aug 8, 2025 | 19.84 | 19.91 | 19.80 | 19.91 | 19.58 | 0.56% | 5,753 |
| Aug 7, 2025 | 19.91 | 19.91 | 19.70 | 19.80 | 19.48 | -0.40% | 27,870 |
| Aug 6, 2025 | 19.81 | 19.95 | 19.73 | 19.88 | 19.56 | -0.10% | 10,572 |
| Aug 5, 2025 | 19.99 | 20.10 | 19.76 | 19.90 | 19.58 | -0.65% | 1,211,438 |