Assurant, Inc. - AIZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	211.75	209.14	209.14	211.75	209.1	453,397
August 15, 2025	214.99	212.5	212.5	214.99	212.29	578,300
August 14, 2025	213.26	212.93	212.93	213.69	209.77	537,404
August 13, 2025	209.34	213.59	213.59	214.26	208.59	472,900
August 12, 2025	208.17	209.42	209.42	209.55	206.81	404,200
August 11, 2025	203.99	205.71	205.71	205.77	203.16	429,100
August 08, 2025	203.46	203.27	203.27	206.5	201.96	402,948
August 07, 2025	209.53	201.81	201.81	209.53	200.62	591,800
August 06, 2025	195.57	210.04	210.04	211.7	195.57	1.07M
August 05, 2025	189.35	188.83	188.83	190	188	432,600
August 04, 2025	187.76	188.88	188.88	189.06	186.98	348,300
August 01, 2025	186.43	186.48	186.48	187.53	185.04	421,700
July 31, 2025	184.15	187.3	187.3	189.17	184.15	573,400
July 30, 2025	185.24	184.56	184.56	185.86	183.39	301,000
July 29, 2025	186	185.18	185.18	186.57	184.71	350,704
July 28, 2025	185.66	184.85	184.85	186.2	184.33	315,025
July 25, 2025	185.49	186.28	186.28	187.54	185.49	271,700
July 24, 2025	186.95	184.71	184.71	187.11	184.66	335,130
July 23, 2025	188.65	187.61	187.61	189.12	185.77	425,805
July 22, 2025	186.88	188.22	188.22	188.62	185.56	215,800
July 21, 2025	187.76	186.1	186.1	189.48	185.85	442,400
July 18, 2025	189.02	188.07	188.07	190.02	187.89	366,000
July 17, 2025	185.21	188.08	188.08	188.66	184.91	440,230
July 16, 2025	185.67	185.74	185.74	187.05	183.96	493,226
July 15, 2025	189.67	185.34	185.34	191.42	185.27	327,229
July 14, 2025	187.5	191.07	191.07	191.22	187.5	377,502
July 11, 2025	188.95	187.56	187.56	189.33	187.16	256,927
July 10, 2025	189.17	189.93	189.93	190.52	188.27	248,212
July 09, 2025	190.72	190.5	190.5	191.18	189.34	295,108
July 08, 2025	190.52	190.26	190.26	192.72	189.49	397,606
July 07, 2025	192.59	191.54	191.54	195.5	190.18	462,616
July 03, 2025	193.29	193.47	193.47	194.11	192.46	264,316
July 02, 2025	197.4	191.78	191.78	198.95	190.64	553,224
July 01, 2025	197.12	197.66	197.66	200.11	196.58	417,648
June 30, 2025	197	197.49	197.49	198.1	196.12	419,348
June 27, 2025	196.06	196.84	196.84	198.31	194.65	484,438
June 26, 2025	195.3	196.21	196.21	196.81	193.94	360,113
June 25, 2025	197.73	194.6	194.6	198	194.39	324,800
June 24, 2025	200.18	198.02	198.02	200.18	197.43	290,047
June 23, 2025	196.45	199.68	199.68	199.73	194.69	390,446
June 20, 2025	196.18	196.15	196.15	198.74	195.29	598,316
June 18, 2025	198.67	195.36	195.36	198.93	195.35	711,603
June 17, 2025	199.07	198.27	198.27	199.41	197.01	303,400
June 16, 2025	199.55	200.01	200.01	202.24	199.49	352,602
June 13, 2025	197.1	198.17	198.17	199.97	195.84	461,200
June 12, 2025	195.81	199.2	199.2	199.28	195.12	334,204
June 11, 2025	196.23	196.54	196.54	197.77	195.18	353,000
June 10, 2025	198.75	195.93	195.93	198.81	195.04	320,814
June 09, 2025	203	198.68	198.68	203.26	196.28	355,908
June 06, 2025	203.44	203.47	202.67	204.31	202.26	390,326
June 05, 2025	203.68	201.41	200.62	206.32	200.81	506,536
June 04, 2025	205.8	203.97	203.17	206.49	203.97	592,435
June 03, 2025	204.17	205.82	205.01	206.74	200.82	658,227
June 02, 2025	200.9	204.23	203.43	204.27	199.65	547,200
May 30, 2025	198.9	202.98	202.98	204.25	197.89	5.1M
May 29, 2025	198.72	199.96	199.96	199.96	197.3	903,449
May 28, 2025	200.11	197.94	197.94	201.2	197.39	892,600
May 27, 2025	196.52	201	201	201.59	195.09	721,221
May 23, 2025	191.25	196.52	196.52	196.74	190.17	625,283
May 22, 2025	192.79	193.02	193.02	194.16	190.49	465,225

Assurant, Inc. (AIZ) NYSE