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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	224.23	224.31	224.31	224.49	220.5	391,756
February 19, 2026	219.76	222.92	222.92	223.08	217.86	462,218
February 18, 2026	220.51	219.7	219.7	221.29	217.08	527,547
February 17, 2026	218.95	221.04	221.04	222.26	218.07	614,200
February 13, 2026	213.69	217.48	216.6	218.41	211.46	723,400
February 12, 2026	218.42	214.48	213.61	222.06	209.86	1.1M
February 11, 2026	234.25	216.01	215.14	234.25	215.23	1.2M
February 10, 2026	235.18	236.46	235.5	237.58	233.97	574,710
February 09, 2026	242.23	235.32	234.37	244.43	234.18	382,900
February 06, 2026	244.99	243.31	243.31	246.31	242.54	353,042
February 05, 2026	241.41	242.46	242.46	245.02	239.15	525,148
February 04, 2026	241.15	241.31	241.31	243.43	239.94	382,016
February 03, 2026	239.15	241.23	241.23	244.83	239.02	335,801
February 02, 2026	239.52	240.39	240.39	242.81	238.59	367,923
January 30, 2026	238.62	238.13	238.13	239.33	235.96	331,229
January 29, 2026	238.93	238.54	238.54	240.45	235.03	256,030
January 28, 2026	236.16	237.29	237.29	238.11	234.9	299,933
January 27, 2026	234.05	237.05	237.05	237.15	232.64	330,118
January 26, 2026	234.66	233.87	233.87	237.27	233.45	202,698
January 23, 2026	236.09	233.39	233.39	236.88	231.4	259,200
January 22, 2026	236.84	237.42	237.42	238.16	232.98	266,727
January 21, 2026	233.16	238.23	238.23	238.93	232.91	334,600
January 20, 2026	232.73	232.75	232.75	236.23	231.2	367,500
January 16, 2026	238.18	234	234	238.18	233.27	406,844
January 15, 2026	238.15	237.45	237.45	240	236.85	340,116
January 14, 2026	235.52	238	238	239.13	235.52	281,700
January 13, 2026	238.5	235.01	235.01	239.11	233.49	364,700
January 12, 2026	236.95	238.23	238.23	239.13	236.47	259,400
January 09, 2026	237.17	238	238	239.89	236.68	210,064
January 08, 2026	236.68	238.02	238.02	240.19	233.38	445,882
January 07, 2026	235.05	236.5	236.5	237.31	234.16	271,846
January 06, 2026	238.67	235.62	235.62	239.36	232.96	468,600
January 05, 2026	235.5	240.42	240.42	241.78	235.33	305,744
January 02, 2026	239.63	237.72	237.72	240.85	235.25	348,918
December 31, 2025	241.84	240.85	240.85	243.55	240.69	293,200
December 30, 2025	241.33	242.13	242.13	243.02	239.31	341,900
December 29, 2025	240.52	241.44	241.44	241.74	239.29	267,000
December 26, 2025	242.15	240.13	240.13	243.76	239.45	168,631
December 24, 2025	239.51	241.89	241.89	242.34	239.35	191,709
December 23, 2025	242.08	241.25	241.25	243.22	240.56	290,616
December 22, 2025	238.87	241.51	241.51	242.04	238.85	289,000
December 19, 2025	237.72	239.02	239.02	240.09	237.72	596,749
December 18, 2025	236.44	238.03	238.03	240.58	234.66	434,041
December 17, 2025	233.1	237.04	237.04	237.96	232.14	443,636
December 16, 2025	234.12	233.32	233.32	236.74	232.1	387,300
December 15, 2025	231.29	233.26	233.26	233.38	229.94	420,300
December 12, 2025	230	229.3	229.3	230.11	227.63	345,100
December 11, 2025	222.53	228.02	228.02	228.36	222.53	386,700
December 10, 2025	221.75	222.96	222.96	224.24	221.42	369,104
December 09, 2025	222.4	222.4	222.4	226.59	219.63	288,600
December 08, 2025	222.14	221.76	221.76	222.64	220.77	233,500
December 05, 2025	223.56	222.87	222.87	224.46	220.65	264,342
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

Assurant, Inc. (AIZ) NYSE