Assurant (AIZ)

229.59
+0.15 (0.07%)
NYSE · Last Trade: Mar 1st, 8:39 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Assurant (AIZ)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026229.73230.29224.32229.59434,528229.59
2/26/2026225.76230.27224.51229.44315,962229.44
2/25/2026223.10224.75220.92224.13509,066224.13
2/24/2026218.11223.85216.27222.85557,392222.85
2/23/2026223.22225.47217.69218.42442,528218.42
2/20/2026224.23224.49220.50224.31391,756224.31
2/19/2026219.76223.08217.86222.92462,213222.92
2/18/2026220.51221.29217.07219.70527,547219.70
2/17/2026218.95222.26218.07221.04614,182221.04
2/13/2026213.69218.41211.46217.48723,372216.60
2/12/2026218.42222.06209.86214.481,097,756213.61
2/11/2026234.25234.25215.23216.011,204,012215.14
2/10/2026235.18237.58233.97236.46574,700235.50
2/09/2026242.23244.43234.18235.32382,869234.37
2/06/2026244.99246.31242.54243.31353,042242.32
2/05/2026241.41245.02239.15242.46525,147241.48
2/04/2026241.15243.43239.94241.31382,016240.33
2/03/2026239.15244.82239.02241.23335,801240.25
2/02/2026239.52242.81238.59240.39367,923239.42
1/30/2026238.62239.33235.96238.13331,229237.17
1/29/2026238.93240.45235.03238.54256,015237.57
1/28/2026236.16238.11234.90237.29300,251236.33
1/27/2026234.05237.15232.64237.05330,118236.09
1/26/2026234.66237.27233.45233.87282,485232.92
1/23/2026236.09236.88231.40233.39259,178232.45
1/22/2026236.84238.16232.98237.42266,727236.46
1/21/2026233.16238.93232.91238.23334,583237.27
1/20/2026232.73236.23231.20232.75367,460231.81
1/16/2026238.18238.18233.27234.00406,844233.05
1/15/2026238.15240.00236.85237.45340,116236.49
1/14/2026235.52239.13235.52238.00281,685237.04
1/13/2026238.50239.11233.49235.01364,652234.06
1/12/2026236.95239.13236.47238.23259,388237.27
1/09/2026237.17239.89236.68238.00210,064237.04
1/08/2026236.68240.19233.38238.02445,832237.06
1/07/2026235.05237.31234.16236.50271,821235.54
1/06/2026238.67239.35232.96235.62468,586234.67
1/05/2026235.50241.78235.50240.42305,744239.45
1/02/2026239.63240.85235.25237.72348,918236.76
12/31/2025241.84243.54240.69240.85293,196239.88
12/30/2025241.33243.01239.31242.13341,881241.15
12/29/2025240.52241.74239.29241.44266,969240.46
12/26/2025242.15243.75239.44240.13168,631239.16
12/24/2025239.51242.34239.35241.89191,711240.91
12/23/2025242.08243.22240.56241.25290,571240.27
12/22/2025238.87242.04238.85241.51288,971240.53
12/19/2025237.72240.09237.72239.02596,749238.05
12/18/2025236.44240.58234.66238.03428,701237.07
12/17/2025233.10237.96232.14237.04443,635236.08
12/16/2025234.12236.74232.10233.32387,268232.38
12/15/2025231.29233.38229.94233.26420,269232.32
12/12/2025230.00230.10227.63229.30345,093228.37
12/11/2025222.53228.36222.53228.02388,086227.10
12/10/2025221.75224.24221.42222.96369,104222.06
12/09/2025222.40226.59219.63222.40288,583221.50
12/08/2025222.14222.64220.77221.76233,452220.86
12/05/2025223.56224.46220.65222.87264,342221.97
12/04/2025221.74224.88220.58224.27368,907223.36
12/03/2025221.40223.01219.53222.33341,990221.43
12/02/2025224.98224.98221.20221.37339,253220.47