Assurant, Inc. (AIZ) NYSE

Currency In USD

AIZ Historical Return

If you invested $1000 in Assurant, Inc. (AIZ) 10 years ago, it would be worth $3,762.62 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,820.8, while $1000 invested 1 year ago would be worth $1,336.58. This corresponds to total returns of 276.26%, 82.08%, 33.66%, respectively, with annualized returns of 14.16%, 12.73%, 33.66%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AIZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	284.88	282.46	282.46	284.88	280.51	267,946
September 10, 2026	283.2	280.97	280.97	284.93	279.21	241,703
September 09, 2026	279.67	280.44	280.44	282.2	278.29	253,349
September 08, 2026	283.56	281.01	281.01	285.98	280.81	269,657
September 04, 2026	285.15	285.74	285.74	286.82	284.67	323,666
September 03, 2026	286.38	287.71	287.71	288.7	286.38	204,071
September 02, 2026	281.35	284.07	284.07	286.01	278.96	216,600
September 01, 2026	282.46	280.78	280.78	284.44	279.97	235,251
August 31, 2026	284.07	281.86	281.86	285.67	281.38	275,480
August 28, 2026	285.66	285.65	285.65	288.22	284.68	229,376
August 27, 2026	285.98	285.41	285.41	288.46	283.96	228,758
August 26, 2026	285.15	288.51	288.51	289.25	285.15	282,186
August 25, 2026	288.24	285.15	285.15	288.24	282.82	272,883
August 24, 2026	284.95	287.81	287.81	288.5	284.95	309,928
August 21, 2026	283.68	284.04	284.04	285.25	282.92	587,366
August 20, 2026	276.88	282	282	283.45	274.36	435,151
August 19, 2026	282.86	278.31	278.31	282.86	278.28	271,305
August 18, 2026	284.24	280.07	280.07	288.14	279.9	377,652
August 17, 2026	281.96	281.11	281.11	285.91	281.02	299,859
August 14, 2026	282.27	282.38	282.38	283.38	279.44	293,050
August 13, 2026	290.5	280.92	280.92	290.5	280.32	284,374
August 12, 2026	280.09	281.12	281.12	284.64	278.37	266,968
August 11, 2026	286.38	281.41	281.41	289.96	280.9	385,037
August 10, 2026	287.45	287.22	287.22	289.37	285.27	337,082
August 07, 2026	296.38	289.55	289.55	298.23	288.66	472,273
August 06, 2026	300.95	296.4	296.4	303.94	292.25	485,246
August 05, 2026	294.14	301.57	301.57	302.29	290	710,780
August 04, 2026	280.67	281.31	281.31	282.89	278.59	425,479
August 03, 2026	280.52	282.39	282.39	283.52	278.99	425,555
July 31, 2026	280.21	279.19	279.19	282.84	279.07	531,071
July 30, 2026	281.6	282.46	282.46	284.07	275.77	433,396
July 29, 2026	281.96	281	281	284.64	278.55	346,186
July 28, 2026	277.29	283.08	283.08	283.46	276.87	498,532
July 27, 2026	277.19	276.87	276.87	279.15	276.78	309,022
July 23, 2026	272.2	273.8	273.8	274.01	269.78	244,453
July 22, 2026	274.99	273.15	273.15	274.99	272.07	311,451
July 21, 2026	275.28	275.84	275.84	276.06	272.42	220,628
July 20, 2026	276.84	275.47	275.47	278.75	275.17	276,890
July 17, 2026	275.79	276.84	276.84	281.61	275.79	294,511
July 16, 2026	273.63	275.44	275.44	277.58	271.79	316,189
July 15, 2026	272.88	273.92	273.92	276.04	271.75	332,777
July 14, 2026	277.37	276.98	276.98	281.63	276.7	223,413
July 13, 2026	280.9	279.88	279.88	282.96	277.75	301,372
July 10, 2026	279.39	278.89	278.89	282	276.86	376,732
July 09, 2026	279	279.2	279.2	282.48	277.55	422,777
July 08, 2026	281.77	278.03	278.03	281.77	277.96	268,031
July 07, 2026	281.7	280.11	280.11	284.12	279.02	285,752
July 06, 2026	280.11	279.28	279.28	282.36	276.82	333,585
July 02, 2026	275.98	279.48	279.48	279.5	271.47	274,284
July 01, 2026	269.43	274.14	274.14	276.06	269.43	295,476
June 30, 2026	267.54	268.53	268.53	270.78	266.92	343,807
June 29, 2026	263.28	267.98	267.98	268	263.24	347,199
June 26, 2026	263.2	264.43	264.43	265.57	262.89	592,020
June 25, 2026	264.53	260.77	260.77	267.96	260.69	374,453
June 24, 2026	266.4	263.82	263.82	268.67	263.17	417,815
June 23, 2026	263.71	265.3	265.3	266.9	262.44	380,501
June 22, 2026	260.28	261.58	261.58	265.51	260.28	272,516
June 18, 2026	265.26	259.86	259.86	265.26	258.44	849,375
June 17, 2026	261.25	262.13	262.13	265.66	260.56	351,728
June 16, 2026	261.54	260.55	260.55	262.45	259.05	383,885