Assurant, Inc. (AIZ)
NYSE: AIZ · Real-Time Price · USD
201.81
+6.10 (3.12%)
May 12, 2025, 3:31 PM - Market open
Assurant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 198.91 | 201.18 | 195.48 | 200.97 | - | 2.69% | 195,424 |
| May 9, 2025 | 194.87 | 195.73 | 193.63 | 195.71 | 195.71 | 0.43% | 329,317 |
| May 8, 2025 | 197.79 | 198.60 | 192.74 | 194.87 | 194.87 | -1.11% | 580,165 |
| May 7, 2025 | 203.06 | 205.77 | 195.98 | 197.06 | 197.06 | -0.38% | 751,289 |
| May 6, 2025 | 195.56 | 198.88 | 194.93 | 197.82 | 197.82 | 0.68% | 650,610 |
| May 5, 2025 | 195.36 | 196.79 | 192.46 | 196.48 | 196.48 | -0.27% | 315,999 |
| May 2, 2025 | 193.62 | 197.76 | 192.35 | 197.02 | 197.02 | 2.81% | 307,108 |
| May 1, 2025 | 191.12 | 192.89 | 189.97 | 191.63 | 191.63 | -0.58% | 281,693 |
| Apr 30, 2025 | 192.47 | 193.21 | 188.63 | 192.74 | 192.74 | -0.73% | 498,400 |
| Apr 29, 2025 | 192.86 | 194.50 | 189.94 | 194.15 | 194.15 | 0.97% | 291,355 |
| Apr 28, 2025 | 191.73 | 193.03 | 189.95 | 192.29 | 192.29 | 0.77% | 347,331 |
| Apr 25, 2025 | 191.72 | 192.01 | 189.37 | 190.83 | 190.83 | -1.22% | 305,048 |
| Apr 24, 2025 | 190.33 | 193.62 | 189.46 | 193.19 | 193.19 | 1.11% | 277,233 |
| Apr 23, 2025 | 191.15 | 194.12 | 189.68 | 191.07 | 191.07 | 1.13% | 351,857 |
| Apr 22, 2025 | 186.99 | 189.65 | 186.33 | 188.94 | 188.94 | 2.76% | 460,873 |
| Apr 21, 2025 | 188.46 | 188.46 | 181.75 | 183.87 | 183.87 | -2.70% | 381,257 |
| Apr 17, 2025 | 191.60 | 191.72 | 188.60 | 188.97 | 188.97 | -0.71% | 432,697 |
| Apr 16, 2025 | 195.18 | 195.21 | 188.90 | 190.32 | 190.32 | -1.80% | 435,184 |
| Apr 15, 2025 | 195.20 | 197.78 | 193.21 | 193.80 | 193.80 | -0.61% | 329,608 |
| Apr 14, 2025 | 192.49 | 196.51 | 190.37 | 194.98 | 194.98 | 2.86% | 515,972 |
| Apr 11, 2025 | 188.20 | 190.00 | 183.40 | 189.56 | 189.56 | -0.40% | 493,008 |
| Apr 10, 2025 | 192.24 | 194.27 | 187.97 | 190.32 | 190.32 | -1.51% | 551,617 |
| Apr 9, 2025 | 177.03 | 194.61 | 176.64 | 193.24 | 193.24 | 7.52% | 932,355 |
| Apr 8, 2025 | 188.47 | 190.84 | 177.42 | 179.73 | 179.73 | -0.93% | 727,186 |
| Apr 7, 2025 | 182.93 | 187.79 | 174.97 | 181.41 | 181.41 | -2.99% | 775,666 |
| Apr 4, 2025 | 198.81 | 200.37 | 186.94 | 187.01 | 187.01 | -8.07% | 867,099 |
| Apr 3, 2025 | 204.68 | 207.71 | 202.67 | 203.42 | 203.42 | -3.49% | 577,438 |
| Apr 2, 2025 | 209.16 | 211.33 | 208.81 | 210.77 | 210.77 | -0.37% | 301,845 |
| Apr 1, 2025 | 210.24 | 212.08 | 208.31 | 211.56 | 211.56 | 0.86% | 328,282 |
| Mar 31, 2025 | 206.17 | 211.71 | 206.15 | 209.75 | 209.75 | 1.67% | 530,398 |
| Mar 28, 2025 | 212.19 | 212.19 | 204.43 | 206.31 | 206.31 | -2.46% | 384,854 |
| Mar 27, 2025 | 213.95 | 213.95 | 210.38 | 211.52 | 211.52 | -0.37% | 336,390 |
| Mar 26, 2025 | 212.61 | 214.30 | 211.02 | 212.31 | 212.31 | 0.70% | 250,976 |
| Mar 25, 2025 | 209.53 | 211.62 | 208.26 | 210.83 | 210.83 | 0.66% | 305,430 |
| Mar 24, 2025 | 208.33 | 210.12 | 204.69 | 209.44 | 209.44 | 1.26% | 359,015 |
| Mar 21, 2025 | 210.11 | 212.00 | 205.91 | 206.84 | 206.84 | -2.46% | 1,361,903 |
| Mar 20, 2025 | 212.89 | 215.85 | 211.80 | 212.05 | 212.05 | -0.77% | 364,842 |
| Mar 19, 2025 | 212.84 | 214.47 | 211.86 | 213.70 | 213.70 | 0.52% | 323,693 |
| Mar 18, 2025 | 214.15 | 217.89 | 211.69 | 212.60 | 212.60 | -0.97% | 349,446 |
| Mar 17, 2025 | 210.39 | 215.41 | 209.77 | 214.69 | 214.69 | 1.65% | 354,615 |
| Mar 14, 2025 | 205.39 | 211.74 | 204.68 | 211.20 | 211.20 | 3.51% | 428,028 |
| Mar 13, 2025 | 202.69 | 204.59 | 201.89 | 204.04 | 204.04 | 1.22% | 434,344 |
| Mar 12, 2025 | 204.65 | 205.22 | 199.30 | 201.58 | 201.58 | -1.22% | 431,273 |
| Mar 11, 2025 | 205.33 | 205.93 | 201.63 | 204.06 | 204.06 | -0.60% | 447,966 |
| Mar 10, 2025 | 203.47 | 207.15 | 203.47 | 205.30 | 205.30 | 0.35% | 424,408 |
| Mar 7, 2025 | 201.32 | 206.20 | 201.06 | 204.58 | 204.58 | 1.64% | 489,429 |
| Mar 6, 2025 | 203.59 | 204.32 | 200.77 | 201.27 | 201.27 | -1.62% | 437,030 |
| Mar 5, 2025 | 205.57 | 207.92 | 203.89 | 204.58 | 204.58 | -0.76% | 498,623 |
| Mar 4, 2025 | 208.55 | 209.30 | 205.70 | 206.14 | 206.14 | -1.80% | 666,592 |
| Mar 3, 2025 | 208.63 | 212.69 | 207.36 | 209.92 | 209.92 | 0.98% | 621,368 |