Home

Assurant (AIZ)

210.77
+0.00 (0.00%)
NYSE · Last Trade: Apr 3rd, 7:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Assurant (AIZ)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025209.16211.33208.81210.77301,845210.77
4/01/2025210.24212.08208.31211.56328,282211.56
3/31/2025206.17211.71206.15209.75530,398209.75
3/28/2025212.19212.19204.43206.31384,854206.31
3/27/2025213.95213.95210.38211.52336,390211.52
3/26/2025212.61214.30211.02212.31250,976212.31
3/25/2025209.53211.62208.26210.83305,430210.83
3/24/2025208.33210.12204.69209.44358,911209.44
3/21/2025210.11212.00205.91206.841,361,914206.84
3/20/2025212.89215.85211.80212.05364,842212.05
3/19/2025212.84214.47211.86213.70323,693213.70
3/18/2025214.15217.89211.69212.60349,446212.60
3/17/2025210.39215.41209.77214.69354,615214.69
3/14/2025205.39211.74204.68211.20428,028211.20
3/13/2025202.69204.59201.88204.04434,344204.04
3/12/2025204.65205.22199.29201.58431,273201.58
3/11/2025205.33205.93201.63204.06447,966204.06
3/10/2025203.47207.15203.47205.30460,878205.30
3/07/2025201.32206.20201.06204.58489,429204.58
3/06/2025203.59204.31200.77201.27438,540201.27
3/05/2025205.57207.92203.88204.58498,622204.58
3/04/2025208.55209.30205.70206.14666,592206.14
3/03/2025208.63212.69207.36209.92621,368209.92
2/28/2025211.85213.44204.60207.89860,021207.89
2/27/2025207.48211.62205.96211.04561,746211.04
2/26/2025206.17208.38206.03206.28477,658206.28
2/25/2025204.49207.17202.00206.80593,359206.80
2/24/2025200.79203.96199.53202.80453,920202.80
2/21/2025201.14202.00198.84200.031,094,910200.03
2/20/2025202.55202.84199.74200.98412,544200.98
2/19/2025202.00204.40198.96200.14317,124200.14
2/18/2025203.54205.33200.66201.54770,550201.54
2/14/2025207.16207.92202.47202.96400,419202.96
2/13/2025207.11208.20203.94208.02433,878208.02
2/12/2025211.00218.59207.00207.35553,386207.35
2/11/2025212.20214.00211.06212.80462,863212.80
2/10/2025215.43215.43212.29212.53459,432212.53
2/07/2025214.05215.32212.34215.16291,761215.16
2/06/2025216.58216.66212.29214.80387,501214.80
2/05/2025214.23216.29212.77214.82224,414214.82
2/04/2025211.48214.75211.34212.20292,609212.20
2/03/2025212.02214.29206.30212.44429,054212.44
1/31/2025217.88220.07215.03215.191,279,542214.39
1/30/2025218.30221.39217.22218.67430,427217.86
1/29/2025214.36219.48214.36216.91311,467216.10
1/28/2025215.04216.93214.56215.71321,371214.91
1/27/2025212.16215.71211.26215.60316,868214.80
1/24/2025206.74211.21206.74210.90317,499210.12
1/23/2025206.92208.67206.72207.40420,198206.63
1/22/2025210.07210.07206.64207.22386,280206.45
1/21/2025213.06214.76209.13209.62314,727208.84
1/17/2025211.54213.65210.79211.59345,470210.80
1/16/2025209.54212.03209.02211.68210,424210.89
1/15/2025208.07209.25206.97209.02264,315208.24
1/14/2025200.44205.44199.31204.74231,097203.98
1/13/2025197.59200.40197.28199.87333,398199.13
1/10/2025202.49204.00197.50198.92374,040198.18
1/08/2025206.27206.99203.31205.42306,369204.66
1/07/2025209.03210.19206.11207.00378,103206.23
1/06/2025210.64212.12207.35207.66337,087206.89
1/03/2025212.62213.45210.95211.85250,938211.06