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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	222.06	224.27	224.27	224.89	222.06	232,008
December 03, 2025	221.4	222.33	222.33	223.01	219.53	344,700
December 02, 2025	224.98	221.37	221.37	224.98	221.2	339,300
December 01, 2025	227.16	225.43	225.43	228.69	225.22	269,600
November 28, 2025	228.15	228.16	227.28	230.36	227.05	127,700
November 26, 2025	229.21	228.52	228.52	230.35	227.89	176,763
November 25, 2025	228.03	228.17	228.17	229.73	226	260,600
November 24, 2025	226.65	226.02	226.02	226.94	224.69	291,600
November 21, 2025	226.89	226.82	226.82	229.91	226.25	293,800
November 20, 2025	228.25	226.05	226.05	230	224.29	260,100
November 19, 2025	225.33	224.62	224.62	226.32	223.22	185,020
November 18, 2025	224.77	225.95	225.95	227.28	224.32	213,800
November 17, 2025	228.17	224.83	224.83	228.95	223.84	261,824
November 14, 2025	228.31	228.59	228.59	232.02	227.34	368,011
November 13, 2025	226.76	227.05	227.05	228.64	226.34	228,442
November 12, 2025	224.97	226.48	226.48	228.36	224.97	261,300
November 11, 2025	227.2	225.52	225.52	228.16	224.28	217,600
November 10, 2025	223.21	226.11	226.11	228.13	220.95	308,033
November 07, 2025	218.29	224.32	224.32	225.83	216.15	452,000
November 06, 2025	218.34	216.81	216.81	220.2	216.27	305,605
November 05, 2025	220.63	218.31	218.31	225	217.87	433,519
November 04, 2025	212.99	214.6	214.6	215.26	211.95	369,108
November 03, 2025	210.85	212.11	212.11	212.56	207.78	297,401
October 31, 2025	210.99	211.72	211.72	213.4	209.65	728,920
October 30, 2025	209.01	212.43	212.43	213.04	208.61	319,118
October 29, 2025	206.86	208.11	208.11	209.29	206.03	277,600
October 28, 2025	211.5	207.89	207.89	211.69	207.76	213,801
October 27, 2025	212.03	212.19	212.19	213.37	209.99	246,634
October 24, 2025	212.26	211.86	211.86	213.15	211.75	196,300
October 23, 2025	211.74	211.58	211.58	212.35	209.15	252,009
October 22, 2025	210.66	210.17	210.17	212.29	209.03	262,986
October 21, 2025	209.16	210.84	210.84	211.92	208.64	172,400
October 20, 2025	209.61	209.15	209.15	209.9	207.85	279,824
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

Assurant, Inc. (AIZ) NYSE