Assurant, Inc. 5.25% Subordinat - AIZN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	20.39	20.22	20.22	20.39	20.09	19,638
January 12, 2026	20.4	20.38	20.38	20.4	20.2	21,400
January 09, 2026	19.95	20.4	20.4	20.41	19.72	60,741
January 08, 2026	19.89	19.89	19.89	20.04	19.78	6,422
January 07, 2026	19.86	19.89	19.89	19.99	19.72	5,500
January 06, 2026	19.84	19.7	19.7	19.92	19.7	7,816
January 05, 2026	19.63	19.8	19.8	20.08	19.56	47,900
January 02, 2026	19.53	19.63	19.63	19.72	19.47	14,200
December 31, 2025	19.55	19.45	19.45	19.55	19.36	23,800
December 30, 2025	19.71	19.81	19.81	19.86	19.68	8,900
December 29, 2025	19.7	19.72	19.72	19.79	19.6	10,301
December 26, 2025	19.75	19.73	19.73	19.77	19.65	12,400
December 24, 2025	19.71	19.69	19.69	19.8	19.59	6,900
December 23, 2025	19.7	19.65	19.65	19.76	19.64	13,500
December 22, 2025	19.86	19.75	19.75	19.86	19.67	12,522
December 19, 2025	19.72	19.77	19.77	19.89	19.72	17,300
December 18, 2025	19.69	19.8	19.8	19.9	19.66	17,601
December 17, 2025	19.67	19.7	19.7	19.75	19.66	25,825
December 16, 2025	19.68	19.75	19.75	19.86	19.62	17,761
December 15, 2025	19.63	19.75	19.75	19.91	19.61	13,900
December 12, 2025	19.72	19.67	19.67	19.89	19.67	30,173
December 11, 2025	19.73	19.82	19.82	19.88	19.56	47,300
December 10, 2025	19.8	19.73	19.73	19.8	19.71	9,400
December 09, 2025	19.55	19.75	19.75	19.99	19.55	17,707
December 08, 2025	19.75	19.58	19.58	19.75	19.44	16,449
December 05, 2025	19.68	19.6	19.6	19.69	19.49	38,400
December 04, 2025	19.65	19.65	19.65	19.74	19.58	21,207
December 03, 2025	19.71	19.66	19.66	19.76	19.57	11,800
December 02, 2025	19.61	19.71	19.71	19.76	19.55	25,044
December 01, 2025	19.67	19.69	19.69	19.69	19.61	16,042
November 28, 2025	19.72	19.76	19.76	19.85	19.65	7,822
November 26, 2025	19.74	19.8	19.8	19.82	19.56	20,000
November 25, 2025	19.68	19.79	19.79	20.09	19.66	14,238
November 24, 2025	19.96	19.68	19.68	20.1	19.67	11,024
November 21, 2025	19.92	19.82	19.82	20.27	19.79	7,900
November 20, 2025	20.15	20.05	20.05	20.28	19.78	11,719
November 19, 2025	20.11	20.25	20.25	20.29	20.09	12,500
November 18, 2025	19.83	20	20	20.03	19.61	17,231
November 17, 2025	19.74	19.83	19.83	19.86	19.43	20,500
November 14, 2025	19.72	19.76	19.76	19.86	19.7	25,400
November 13, 2025	20.11	19.81	19.81	20.11	19.81	15,213
November 12, 2025	20.19	20.12	20.12	20.31	20.08	10,736
November 11, 2025	20.33	20.14	20.14	20.33	20.14	9,400
November 10, 2025	20.47	20.27	20.27	20.47	20.25	12,718
November 07, 2025	20.54	20.41	20.41	20.54	20.24	13,330
November 06, 2025	20.3	20.54	20.54	20.55	20.17	10,647
November 05, 2025	20.1	20.19	20.19	20.37	20.04	12,100
November 04, 2025	20.17	20	20	20.25	19.91	14,619
November 03, 2025	20.27	20.17	20.17	20.5	20.05	13,013
October 31, 2025	20.52	20.15	20.15	20.52	20.12	25,031
October 30, 2025	20.59	20.43	20.43	20.63	20.24	6,800
October 29, 2025	20.54	20.52	20.52	20.77	20.44	7,039
October 28, 2025	20.49	20.48	20.48	20.6	20.39	5,400
October 27, 2025	20.67	20.59	20.59	20.7	20.49	9,200
October 24, 2025	20.67	20.6	20.6	20.7	20.39	5,611
October 23, 2025	20.68	20.53	20.53	20.68	20.39	9,431
October 22, 2025	20.74	20.6	20.6	20.74	20.53	5,500
October 21, 2025	20.54	20.76	20.76	20.77	20.54	9,000
October 20, 2025	20.6	20.59	20.59	20.6	20.47	4,947
October 17, 2025	20.33	20.58	20.58	20.6	20.13	49,114

Assurant, Inc. 5.25% Subordinat (AIZN) NYSE