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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	207.94	209.11	209.11	209.67	207	277,600
October 16, 2025	212.6	207.7	207.7	213.55	207.43	319,301
October 15, 2025	220.91	214.85	214.85	220.91	214.16	355,102
October 14, 2025	217.61	221.81	221.81	223.1	217.55	206,404
October 13, 2025	217.81	217.42	217.42	219.35	215.42	262,123
October 10, 2025	220.09	217.37	217.37	220.93	217.35	298,900
October 09, 2025	220	218.45	218.45	220	216.51	198,232
October 08, 2025	217.77	219.26	219.26	219.71	216.61	226,500
October 07, 2025	221.7	216.29	216.29	223.65	216.17	365,113
October 06, 2025	220.61	221.69	221.69	221.95	219.63	261,300
October 03, 2025	218	220	220	221.78	217.53	260,806
October 02, 2025	216.34	218.36	218.36	219.42	215.77	244,846
October 01, 2025	215.14	217.48	217.48	219.02	215.14	360,700
September 30, 2025	214.19	216.6	216.6	217.02	214.19	254,700
September 29, 2025	215.67	214.45	214.45	215.85	213.21	224,000
September 26, 2025	217.51	215.62	215.62	218.7	215.27	362,815
September 25, 2025	215.39	216	216	216.57	212.1	480,449
September 24, 2025	212	215.19	215.19	215.26	212	441,300
September 23, 2025	210.8	212.5	212.5	213.62	210.51	371,500
September 22, 2025	209.25	211.19	211.19	211.74	207.61	382,800
September 19, 2025	209.08	209.6	209.6	210.23	207.82	561,721
September 18, 2025	208.25	209.07	209.07	211.12	208.07	352,000
September 17, 2025	205.56	209.5	209.5	211.35	205.29	439,500
September 16, 2025	208.61	205.44	205.44	208.62	205.01	331,705
September 15, 2025	213.74	208.49	208.49	214.2	208.22	273,706
September 12, 2025	212.11	213.01	213.01	213.97	212.11	246,500
September 11, 2025	210.01	213.31	213.31	213.47	209.18	256,226
September 10, 2025	209.92	209.4	209.4	211.27	208.53	194,064
September 09, 2025	211.54	211.1	211.1	212.35	210.9	269,649
September 08, 2025	210.77	211.75	211.75	212.32	207.54	370,445
September 05, 2025	215.08	211.17	211.17	217.51	210.63	417,197
September 04, 2025	216.58	216.51	216.51	217.35	215.34	351,700
September 03, 2025	212.33	214.89	214.89	215.26	212.33	358,434
September 02, 2025	214.11	214.57	214.57	214.93	212.59	508,746
August 29, 2025	219.64	215.61	214.81	220.54	215.14	625,400
August 28, 2025	216.43	218.69	217.88	218.75	214.93	631,000
August 27, 2025	214.2	216.14	215.34	216.58	212.97	382,700
August 26, 2025	213.13	214.24	213.45	214.87	213.12	438,100
August 25, 2025	214.71	213.92	213.13	215.4	213.65	260,900
August 22, 2025	215.55	215.92	215.12	217.6	214.53	393,004
August 21, 2025	214.38	214.8	214	216.53	214.13	305,300
August 20, 2025	214.79	215.4	214.6	215.79	213.76	436,600
August 19, 2025	209	213.74	212.95	213.82	208.12	372,222
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

Assurant, Inc. (AIZ) NYSE