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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 19.94 | 20.20 | 19.82 | 19.82 | 19.82 | -0.65% | 4,854 |
| May 27, 2025 | 19.77 | 20.16 | 19.58 | 19.95 | 19.95 | 1.22% | 9,704 |
| May 23, 2025 | 19.69 | 19.98 | 19.50 | 19.71 | 19.71 | -0.05% | 6,343 |
| May 22, 2025 | 19.79 | 20.43 | 19.57 | 19.72 | 19.72 | -0.03% | 5,441 |
| May 21, 2025 | 20.00 | 20.19 | 19.67 | 19.73 | 19.73 | -2.01% | 6,032 |
| May 20, 2025 | 20.46 | 20.49 | 20.13 | 20.13 | 20.13 | -2.19% | 11,619 |
| May 19, 2025 | 20.25 | 20.63 | 20.00 | 20.58 | 20.58 | 0.88% | 25,462 |
| May 16, 2025 | 19.69 | 20.40 | 19.69 | 20.40 | 20.40 | 3.61% | 35,490 |
| May 15, 2025 | 19.77 | 19.78 | 19.56 | 19.69 | 19.69 | -0.53% | 12,866 |
| May 14, 2025 | 20.20 | 20.23 | 19.58 | 19.79 | 19.79 | -1.40% | 20,974 |
| May 13, 2025 | 19.76 | 20.42 | 19.46 | 20.08 | 20.08 | 2.29% | 35,490 |
| May 12, 2025 | 19.72 | 19.96 | 19.63 | 19.63 | 19.63 | -0.41% | 9,611 |
| May 9, 2025 | 19.68 | 19.88 | 19.61 | 19.71 | 19.71 | -0.48% | 12,999 |
| May 8, 2025 | 19.56 | 19.92 | 19.50 | 19.80 | 19.80 | 0.84% | 10,975 |
| May 7, 2025 | 19.66 | 19.73 | 19.47 | 19.64 | 19.64 | 0.08% | 45,916 |
| May 6, 2025 | 19.39 | 19.75 | 19.39 | 19.62 | 19.62 | -0.66% | 17,579 |
| May 5, 2025 | 19.68 | 19.91 | 19.27 | 19.75 | 19.75 | -0.25% | 7,967 |
| May 2, 2025 | 19.85 | 19.85 | 19.33 | 19.80 | 19.80 | 0.18% | 4,604 |
| May 1, 2025 | 19.64 | 19.90 | 19.51 | 19.77 | 19.77 | 1.36% | 6,426 |
| Apr 30, 2025 | 19.37 | 19.70 | 19.30 | 19.50 | 19.50 | -0.08% | 12,999 |
| Apr 29, 2025 | 19.28 | 19.56 | 19.28 | 19.52 | 19.52 | 0.87% | 21,877 |
| Apr 28, 2025 | 19.42 | 19.43 | 19.31 | 19.35 | 19.35 | -0.42% | 7,644 |
| Apr 25, 2025 | 19.49 | 19.49 | 19.29 | 19.43 | 19.43 | -0.06% | 4,411 |
| Apr 24, 2025 | 19.34 | 19.53 | 19.29 | 19.44 | 19.44 | 0.21% | 7,104 |
| Apr 23, 2025 | 19.41 | 19.53 | 19.28 | 19.40 | 19.40 | 0.83% | 8,994 |
| Apr 22, 2025 | 19.25 | 19.41 | 19.15 | 19.24 | 19.24 | -0.16% | 15,425 |
| Apr 21, 2025 | 19.14 | 19.55 | 19.10 | 19.27 | 19.27 | - | 29,268 |
| Apr 17, 2025 | 19.33 | 19.33 | 19.19 | 19.27 | 19.27 | -0.39% | 7,902 |
| Apr 16, 2025 | 19.33 | 19.44 | 19.17 | 19.35 | 19.35 | -0.03% | 5,594 |
| Apr 15, 2025 | 19.60 | 19.75 | 19.25 | 19.35 | 19.35 | -0.51% | 36,189 |
| Apr 14, 2025 | 18.99 | 19.86 | 18.99 | 19.45 | 19.45 | 1.89% | 18,801 |
| Apr 11, 2025 | 18.88 | 19.12 | 18.62 | 19.09 | 19.09 | 0.10% | 24,646 |
| Apr 10, 2025 | 18.52 | 19.09 | 18.33 | 19.07 | 19.07 | 0.95% | 50,807 |
| Apr 9, 2025 | 18.33 | 19.00 | 18.09 | 18.89 | 18.89 | 2.44% | 29,271 |
| Apr 8, 2025 | 18.90 | 19.13 | 18.19 | 18.44 | 18.44 | -1.76% | 23,466 |
| Apr 7, 2025 | 18.50 | 19.69 | 18.01 | 18.77 | 18.77 | -1.73% | 24,020 |
| Apr 4, 2025 | 19.03 | 19.41 | 18.90 | 19.10 | 19.10 | -0.62% | 17,202 |
| Apr 3, 2025 | 19.05 | 19.29 | 19.05 | 19.22 | 19.22 | -1.18% | 10,495 |
| Apr 2, 2025 | 19.13 | 19.50 | 19.13 | 19.45 | 19.45 | 1.14% | 13,928 |
| Apr 1, 2025 | 19.07 | 19.42 | 19.07 | 19.23 | 19.23 | 0.10% | 42,791 |
| Mar 31, 2025 | 19.14 | 19.37 | 19.06 | 19.21 | 18.89 | 0.05% | 286,848 |
| Mar 28, 2025 | 19.38 | 19.57 | 19.16 | 19.20 | 18.88 | -1.23% | 110,154 |
| Mar 27, 2025 | 19.44 | 19.53 | 19.29 | 19.44 | 19.11 | -0.15% | 29,349 |
| Mar 26, 2025 | 19.66 | 19.66 | 19.21 | 19.47 | 19.14 | -1.37% | 40,158 |
| Mar 25, 2025 | 19.68 | 19.77 | 19.60 | 19.74 | 19.41 | 0.41% | 18,482 |
| Mar 24, 2025 | 19.64 | 19.76 | 19.56 | 19.66 | 19.33 | 0.15% | 9,126 |
| Mar 21, 2025 | 19.71 | 19.71 | 19.53 | 19.63 | 19.30 | -0.15% | 16,139 |
| Mar 20, 2025 | 19.62 | 19.88 | 19.58 | 19.66 | 19.33 | -0.25% | 14,085 |
| Mar 19, 2025 | 19.92 | 19.92 | 19.57 | 19.71 | 19.38 | -0.50% | 26,760 |
| Mar 18, 2025 | 19.92 | 19.94 | 19.72 | 19.81 | 19.48 | -0.45% | 26,069 |