Skip to main content
Assurant, Inc. (AIZ)
NYSE: AIZ · Real-Time Price · USD
196.84
+0.63 (0.32%)
At close: Jun 27, 2025, 4:00 PM
196.82
-0.02 (-0.01%)
After-hours: Jun 27, 2025, 4:30 PM EDT

Assurant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025196.06198.31194.65195.71--0.25%116,172
Jun 26, 2025195.30196.81193.94196.21196.210.83%360,113
Jun 25, 2025197.73198.00194.39194.60194.60-1.73%324,799
Jun 24, 2025200.18200.18197.43198.02198.02-0.83%290,047
Jun 23, 2025196.45199.73194.69199.68199.681.80%390,446
Jun 20, 2025196.18198.74195.29196.15196.150.40%598,316
Jun 18, 2025198.67198.93195.35195.36195.36-1.47%711,603
Jun 17, 2025199.07199.41197.01198.27198.27-0.87%303,377
Jun 16, 2025199.55202.24199.49200.01200.010.93%352,602
Jun 13, 2025197.10199.97195.84198.17198.17-0.52%461,188
Jun 12, 2025195.81199.28195.12199.20199.201.35%334,204
Jun 11, 2025196.23197.77195.18196.54196.540.31%352,973
Jun 10, 2025198.75198.81195.04195.93195.93-1.38%320,814
Jun 9, 2025203.00203.26196.28198.68198.68-2.35%355,908
Jun 6, 2025203.44204.31202.26203.47202.651.02%390,326
Jun 5, 2025203.68206.32200.81201.41200.60-1.26%506,536
Jun 4, 2025205.80206.49203.97203.97203.15-0.90%592,435
Jun 3, 2025204.17206.74200.82205.82205.000.78%658,227
Jun 2, 2025200.90204.27199.65204.23203.410.62%547,180
May 30, 2025198.90204.25197.89202.98202.171.51%5,103,941
May 29, 2025198.72199.96197.30199.96199.161.02%903,449
May 28, 2025200.11201.20197.39197.94197.15-1.52%892,559
May 27, 2025196.52201.59195.09201.00200.192.28%721,221
May 23, 2025191.25196.74190.17196.52195.731.81%625,283
May 22, 2025192.79194.16190.49193.02192.250.20%465,225
May 21, 2025199.41199.41192.08192.63191.86-4.00%822,093
May 20, 2025203.12203.50199.86200.65199.85-1.37%499,430
May 19, 2025201.59204.30200.01203.44202.620.55%429,581
May 16, 2025199.01202.81198.40202.33201.521.43%1,065,425
May 15, 2025196.80199.55196.00199.48198.681.63%434,775
May 14, 2025202.05202.09196.03196.29195.50-3.04%634,780
May 13, 2025203.08204.51201.51202.45201.640.19%527,377
May 12, 2025198.91202.33195.48202.07201.263.25%475,306
May 9, 2025194.87195.73193.63195.71194.930.43%329,317
May 8, 2025197.79198.60192.74194.87194.09-1.11%580,165
May 7, 2025203.06205.77195.98197.06196.27-0.38%751,289
May 6, 2025195.56198.88194.93197.82197.030.68%650,610
May 5, 2025195.36196.79192.46196.48195.69-0.27%315,999
May 2, 2025193.62197.76192.35197.02196.232.81%307,108
May 1, 2025191.12192.89189.97191.63190.86-0.58%281,693
Apr 30, 2025192.47193.21188.63192.74191.97-0.73%498,400
Apr 29, 2025192.86194.50189.94194.15193.370.97%291,355
Apr 28, 2025191.73193.03189.95192.29191.520.77%347,331
Apr 25, 2025191.72192.01189.37190.83190.07-1.22%305,048
Apr 24, 2025190.33193.62189.46193.19192.421.11%277,233
Apr 23, 2025191.15194.12189.68191.07190.301.13%351,857
Apr 22, 2025186.99189.65186.33188.94188.182.76%460,873
Apr 21, 2025188.46188.46181.75183.87183.13-2.70%381,257
Apr 17, 2025191.60191.72188.60188.97188.21-0.71%432,697
Apr 16, 2025195.18195.21188.90190.32189.56-1.80%435,184