Assurant, Inc. AIZ
322.11 USD +1.02 (+0.32%)
Regular-session close
322.11 0.00 0.00%
After hours · Nov 13, 5:05 PM ET
320.49 Day range 323.42
211.86 52-week range 323.38
- YTD
- +33.74%
- 1 year
- +41.87%
AIZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 323.66 | 323.42 | 320.49 | 322.11 | +1.02 | +0.32% | 269,317 |
| Nov 12, 2026 | 326.20 | 326.20 | 320.99 | 321.09 | -2.29 | -0.71% | 317,900 |
| Nov 11, 2026 | 321.12 | 323.41 | 319.15 | 323.38 | +1.22 | +0.38% | 384,300 |
| Nov 10, 2026 | 318.75 | 322.93 | 314.70 | 322.16 | +4.95 | +1.56% | 619,900 |
| Nov 9, 2026 | 312.39 | 317.96 | 308.80 | 317.21 | +10.21 | +3.33% | 513,900 |
| Nov 6, 2026 | 300.74 | 308.31 | 299.91 | 307.00 | +0.13 | +0.04% | 468,200 |
| Nov 5, 2026 | 313.24 | 316.72 | 303.59 | 306.87 | -1.65 | -0.53% | 494,000 |
| Nov 4, 2026 | 303.90 | 314.39 | 302.05 | 308.52 | +12.39 | +4.18% | 882,600 |
| Nov 3, 2026 | 296.39 | 299.43 | 293.53 | 296.13 | -1.10 | -0.37% | 359,500 |
| Nov 2, 2026 | 294.15 | 297.76 | 292.76 | 297.23 | +4.43 | +1.51% | 483,300 |
| Oct 30, 2026 | 295.25 | 297.76 | 291.38 | 292.80 | +0.11 | +0.04% | 321,500 |
| Oct 29, 2026 | 288.23 | 293.01 | 288.23 | 292.69 | +7.70 | +2.70% | 313,200 |
| Oct 28, 2026 | 286.90 | 287.02 | 283.59 | 284.99 | -1.31 | -0.46% | 292,000 |
| Oct 27, 2026 | 288.63 | 288.63 | 284.36 | 286.30 | -0.85 | -0.30% | 282,200 |
| Oct 26, 2026 | 286.35 | 289.42 | 285.64 | 287.15 | +2.40 | +0.84% | 548,100 |
| Oct 23, 2026 | 289.05 | 289.58 | 283.85 | 284.75 | -4.10 | -1.42% | 378,800 |
| Oct 22, 2026 | 284.43 | 289.32 | 284.43 | 288.85 | +4.55 | +1.60% | 300,400 |
| Oct 21, 2026 | 285.18 | 286.00 | 283.11 | 284.30 | +0.69 | +0.24% | 219,800 |
| Oct 20, 2026 | 282.30 | 285.83 | 282.30 | 283.61 | +3.05 | +1.09% | 331,400 |
| Oct 19, 2026 | 281.33 | 283.05 | 280.26 | 280.56 | -2.75 | -0.97% | 259,400 |
| Oct 16, 2026 | 281.97 | 285.67 | 281.83 | 283.31 | +1.44 | +0.51% | 399,000 |
| Oct 15, 2026 | 280.21 | 283.29 | 278.63 | 281.87 | +5.54 | +2.00% | 536,200 |
| Oct 14, 2026 | 269.61 | 276.45 | 268.92 | 276.33 | +5.34 | +1.97% | 475,500 |
| Oct 13, 2026 | 270.21 | 271.24 | 268.66 | 270.99 | +2.36 | +0.88% | 219,000 |
| Oct 12, 2026 | 267.53 | 271.03 | 266.43 | 268.63 | +2.14 | +0.80% | 260,200 |
| Oct 9, 2026 | 272.75 | 273.15 | 265.00 | 266.49 | -6.37 | -2.33% | 374,000 |
| Oct 8, 2026 | 266.64 | 274.63 | 266.64 | 272.86 | +6.13 | +2.30% | 256,900 |
| Oct 7, 2026 | 268.10 | 269.80 | 265.75 | 266.73 | -4.23 | -1.56% | 334,100 |
| Oct 6, 2026 | 266.13 | 271.28 | 265.13 | 270.96 | +4.55 | +1.71% | 409,300 |
| Oct 5, 2026 | 266.95 | 269.22 | 265.69 | 266.41 | -0.91 | -0.34% | 312,600 |
| Oct 2, 2026 | 266.15 | 269.30 | 263.15 | 267.32 | +1.08 | +0.41% | 349,500 |
| Oct 1, 2026 | 263.50 | 267.74 | 261.17 | 266.24 | +2.74 | +1.04% | 386,000 |
| Sep 30, 2026 | 263.62 | 264.42 | 262.00 | 263.50 | -0.15 | -0.06% | 306,800 |
| Sep 29, 2026 | 261.34 | 264.63 | 260.64 | 263.65 | +0.12 | +0.05% | 270,500 |
| Sep 28, 2026 | 264.40 | 265.93 | 262.98 | 263.53 | -1.47 | -0.55% | 345,900 |
| Sep 25, 2026 | 261.58 | 266.85 | 261.40 | 265.00 | +3.14 | +1.20% | 366,200 |
| Sep 24, 2026 | 266.98 | 269.53 | 261.07 | 261.86 | -5.11 | -1.91% | 563,100 |
| Sep 23, 2026 | 270.18 | 274.02 | 266.28 | 266.97 | -4.11 | -1.52% | 603,200 |
| Sep 22, 2026 | 278.18 | 281.43 | 270.68 | 271.08 | -6.30 | -2.27% | 741,100 |
| Sep 21, 2026 | 282.54 | 284.47 | 276.58 | 277.38 | -4.85 | -1.72% | 335,500 |
| Sep 18, 2026 | 282.42 | 284.76 | 279.73 | 282.23 | -1.58 | -0.56% | 728,900 |
| Sep 17, 2026 | 284.15 | 286.69 | 281.33 | 283.81 | +0.25 | +0.09% | 449,100 |
| Sep 16, 2026 | 285.41 | 287.44 | 282.33 | 283.56 | -2.55 | -0.89% | 419,000 |
| Sep 15, 2026 | 282.75 | 286.56 | 281.28 | 286.11 | +2.84 | +1.00% | 451,300 |
| Sep 14, 2026 | 284.76 | 286.47 | 282.19 | 283.27 | +0.81 | +0.29% | 441,700 |
| Sep 11, 2026 | 284.88 | 284.88 | 280.51 | 282.46 | +1.49 | +0.53% | 267,900 |
| Sep 10, 2026 | 283.20 | 284.93 | 279.21 | 280.97 | +0.53 | +0.19% | 242,100 |
| Sep 9, 2026 | 279.67 | 282.20 | 278.29 | 280.44 | -0.57 | -0.20% | 253,300 |
| Sep 8, 2026 | 283.56 | 285.98 | 280.81 | 281.01 | -4.73 | -1.66% | 269,700 |
| Sep 4, 2026 | 285.15 | 286.82 | 284.67 | 285.74 | -1.97 | -0.68% | 330,000 |
| Sep 3, 2026 | 286.38 | 288.70 | 286.38 | 287.71 | +3.64 | +1.28% | 213,400 |
| Sep 2, 2026 | 281.35 | 286.01 | 278.96 | 284.07 | +3.29 | +1.17% | 222,100 |
| Sep 1, 2026 | 282.46 | 284.44 | 279.97 | 280.78 | -1.08 | -0.38% | 246,000 |
| Aug 31, 2026 | 284.07 | 285.67 | 281.38 | 281.86 | -3.79 | -1.33% | 275,500 |
| Aug 28, 2026 | 285.66 | 288.22 | 284.68 | 285.65 | +0.24 | +0.08% | 229,400 |
| Aug 27, 2026 | 285.98 | 288.46 | 283.96 | 285.41 | -3.10 | -1.07% | 228,800 |
| Aug 26, 2026 | 285.15 | 289.25 | 285.15 | 288.51 | +3.36 | +1.18% | 284,200 |
| Aug 25, 2026 | 288.24 | 288.24 | 282.82 | 285.15 | -2.66 | -0.92% | 272,900 |
| Aug 24, 2026 | 284.95 | 288.50 | 284.95 | 287.81 | +3.77 | +1.33% | 310,000 |
| Aug 21, 2026 | 283.68 | 285.25 | 282.92 | 284.04 | +2.04 | +0.72% | 587,400 |
| Aug 20, 2026 | 276.88 | 283.45 | 274.36 | 282.00 | +3.69 | +1.33% | 442,500 |
| Aug 19, 2026 | 282.86 | 282.86 | 278.28 | 278.31 | -1.76 | -0.63% | 283,800 |
| Aug 18, 2026 | 284.24 | 288.14 | 279.90 | 280.07 | -1.04 | -0.37% | 393,800 |
| Aug 17, 2026 | 281.96 | 285.91 | 281.02 | 281.11 | -1.27 | -0.45% | 374,700 |
| Aug 14, 2026 | 282.27 | 283.38 | 279.44 | 282.38 | +1.46 | +0.52% | 359,500 |
65 days, newest first. Daily bars as drawn on the AIZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.