Skip to main content
Assurant, Inc. (AIZ)
NYSE: AIZ · Real-Time Price · USD
222.87
-1.40 (-0.62%)
Dec 5, 2025, 4:00 PM EST - Market closed

Assurant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025223.56224.46220.65222.87222.87-0.62%230,447
Dec 4, 2025221.74224.89220.58224.27224.270.87%366,502
Dec 3, 2025221.40223.01219.53222.33222.330.43%341,936
Dec 2, 2025224.98224.98221.20221.37221.37-1.80%334,477
Dec 1, 2025227.16228.69225.22225.43225.43-1.20%265,665
Nov 28, 2025228.15230.36227.05228.16227.28-0.16%127,690
Nov 26, 2025228.61230.44227.67228.52227.640.15%265,686
Nov 25, 2025228.03229.73226.00228.17227.290.95%260,572
Nov 24, 2025226.65226.94224.69226.02225.15-0.35%291,581
Nov 21, 2025226.89229.91226.25226.82225.950.34%293,772
Nov 20, 2025228.25230.00224.29226.05225.180.64%260,086
Nov 19, 2025225.33226.32223.22224.62223.75-0.59%185,020
Nov 18, 2025224.77227.28224.32225.95225.080.50%213,774
Nov 17, 2025228.17228.95223.84224.83223.96-1.64%261,824
Nov 14, 2025228.31232.02227.34228.59227.710.68%368,011
Nov 13, 2025226.76228.64226.34227.05226.170.25%228,442
Nov 12, 2025224.97228.36224.97226.48225.610.43%261,251
Nov 11, 2025227.20228.16224.28225.52224.65-0.26%217,576
Nov 10, 2025223.21228.13220.95226.11225.240.80%308,033
Nov 7, 2025218.29225.83216.15224.32223.453.46%451,979
Nov 6, 2025218.34220.20216.27216.81215.97-0.69%305,605
Nov 5, 2025220.63225.00217.87218.31217.471.73%433,519
Nov 4, 2025212.99215.26211.95214.60213.771.17%369,108
Nov 3, 2025210.85212.56207.78212.11211.290.18%297,401
Oct 31, 2025210.99213.40209.65211.72210.90-0.33%728,920
Oct 30, 2025209.01213.04208.61212.43211.612.08%319,118
Oct 29, 2025206.86209.29206.03208.11207.310.11%277,572
Oct 28, 2025211.50211.69207.76207.89207.09-2.03%213,801
Oct 27, 2025212.03213.37209.99212.19211.370.16%246,634
Oct 24, 2025212.26213.15211.75211.86211.040.13%196,270
Oct 23, 2025211.74212.35209.15211.58210.760.67%252,009
Oct 22, 2025210.66212.30209.03210.17209.36-0.32%269,441
Oct 21, 2025209.16211.92208.64210.84210.030.81%172,378
Oct 20, 2025209.61209.90207.85209.15208.340.02%279,824
Oct 17, 2025207.94209.67207.00209.11208.300.68%277,573
Oct 16, 2025212.60213.55207.43207.70206.90-3.33%319,301
Oct 15, 2025220.91220.91214.16214.85214.02-3.14%355,102
Oct 14, 2025217.61223.10217.55221.81220.952.02%206,404
Oct 13, 2025217.81219.35215.42217.42216.580.02%262,123
Oct 10, 2025220.09220.93217.35217.37216.53-0.49%298,900
Oct 9, 2025220.00220.00216.51218.45217.61-0.37%198,232
Oct 8, 2025217.77219.71216.61219.26218.411.37%226,459
Oct 7, 2025221.70223.65216.17216.29215.46-2.44%365,116
Oct 6, 2025220.61221.95219.63221.69220.830.77%261,292
Oct 3, 2025218.00221.78217.53220.00219.150.75%260,806
Oct 2, 2025216.34219.42215.77218.36217.520.40%244,846
Oct 1, 2025215.14219.02215.14217.48216.640.41%360,690
Sep 30, 2025214.19217.02214.19216.60215.761.00%254,657
Sep 29, 2025215.67215.85213.21214.45213.62-0.54%223,954
Sep 26, 2025217.51218.70215.27215.62214.79-0.18%362,815