Assurant, Inc. (AIZ) NYSE

211.75

+0.58(+0.27%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025215.08211.17211.17217.51210.63417,197
September 04, 2025216.58216.51216.51217.35215.34351,700
September 03, 2025212.33214.89214.89215.26212.33358,434
September 02, 2025214.11214.57214.57214.93212.59508,746
August 29, 2025219.64215.61214.81220.54215.14625,400
August 28, 2025216.43218.69217.88218.75214.93631,000
August 27, 2025214.2216.14215.34216.58212.97382,700
August 26, 2025213.13214.24213.45214.87213.12438,100
August 25, 2025214.71213.92213.13215.4213.65260,900
August 22, 2025215.55215.92215.12217.6214.53393,004
August 21, 2025214.38214.8214216.53214.13305,300
August 20, 2025214.79215.4214.6215.79213.76436,600
August 19, 2025209213.74212.95213.82208.12372,222
August 18, 2025211.75209.14209.14211.75209.1453,397
August 15, 2025214.99212.5212.5214.99212.29578,300
August 14, 2025213.26212.93212.93213.69209.77537,404
August 13, 2025209.34213.59213.59214.26208.59472,900
August 12, 2025208.17209.42209.42209.55206.81404,200
August 11, 2025203.99205.71205.71205.77203.16429,100
August 08, 2025203.46203.27203.27206.5201.96402,948
August 07, 2025209.53201.81201.81209.53200.62591,800
August 06, 2025195.57210.04210.04211.7195.571.07M
August 05, 2025189.35188.83188.83190188432,600
August 04, 2025187.76188.88188.88189.06186.98348,300
August 01, 2025186.43186.48186.48187.53185.04421,700
July 31, 2025184.15187.3187.3189.17184.15573,400
July 30, 2025185.24184.56184.56185.86183.39301,000
July 29, 2025186185.18185.18186.57184.71350,704
July 28, 2025185.66184.85184.85186.2184.33315,025
July 25, 2025185.49186.28186.28187.54185.49271,700
July 24, 2025186.95184.71184.71187.11184.66335,130
July 23, 2025188.65187.61187.61189.12185.77425,805
July 22, 2025186.88188.22188.22188.62185.56215,800
July 21, 2025187.76186.1186.1189.48185.85442,400
July 18, 2025189.02188.07188.07190.02187.89366,000
July 17, 2025185.21188.08188.08188.66184.91440,230
July 16, 2025185.67185.74185.74187.05183.96493,226
July 15, 2025189.67185.34185.34191.42185.27327,229
July 14, 2025187.5191.07191.07191.22187.5377,502
July 11, 2025188.95187.56187.56189.33187.16256,927
July 10, 2025189.17189.93189.93190.52188.27248,212
July 09, 2025190.72190.5190.5191.18189.34295,108
July 08, 2025190.52190.26190.26192.72189.49397,606
July 07, 2025192.59191.54191.54195.5190.18462,616
July 03, 2025193.29193.47193.47194.11192.46264,316
July 02, 2025197.4191.78191.78198.95190.64553,224
July 01, 2025197.12197.66197.66200.11196.58417,648
June 30, 2025197197.49197.49198.1196.12419,348
June 27, 2025196.06196.84196.84198.31194.65484,438
June 26, 2025195.3196.21196.21196.81193.94360,113
June 25, 2025197.73194.6194.6198194.39324,800
June 24, 2025200.18198.02198.02200.18197.43290,047
June 23, 2025196.45199.68199.68199.73194.69390,446
June 20, 2025196.18196.15196.15198.74195.29598,316
June 18, 2025198.67195.36195.36198.93195.35711,603
June 17, 2025199.07198.27198.27199.41197.01303,400
June 16, 2025199.55200.01200.01202.24199.49352,602
June 13, 2025197.1198.17198.17199.97195.84461,200
June 12, 2025195.81199.2199.2199.28195.12334,204
June 11, 2025196.23196.54196.54197.77195.18353,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved