Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Assurant (AIZ) Historical Prices

587 Followers
AIZ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 2026321.12323.41319.15323.38323.38+0.38%384,2501.03
Nov 10, 2026318.75322.93314.70322.16322.16+4.94%619,9471.69
Nov 09, 2026312.39317.96308.80317.21317.21+3.33%513,8991.41
Nov 06, 2026300.74308.31299.91307.00307.00+0.04%468,2491.29
Nov 05, 2026313.24316.72303.59306.87306.87-0.53%493,9621.37
Nov 04, 2026303.90314.39302.05308.52308.52+4.18%882,5782.49
Nov 03, 2026296.39299.43293.53296.13296.13-0.37%359,5011.01
Nov 02, 2026294.15297.76292.76297.23297.23+1.51%483,2721.34
Oct 30, 2026295.25297.76291.38292.80292.80+0.04%321,4680.89
Oct 29, 2026288.23293.01288.23292.69292.69+2.70%313,2010.86
Oct 28, 2026286.90287.02283.59284.99284.99-0.46%291,9560.80
Oct 27, 2026288.63288.63284.36286.30286.30-0.30%282,1720.76
Oct 26, 2026286.35289.42285.64287.15287.15+0.84%548,0651.49
Oct 23, 2026289.05289.58283.85284.75284.75-1.42%378,8101.03
Oct 22, 2026284.43289.32284.43288.85288.85+1.60%300,4000.81
Oct 21, 2026285.18286.00283.11284.30284.30+0.24%219,8340.59
Oct 20, 2026282.30285.83282.30283.61283.61+1.09%331,4140.90
Oct 19, 2026281.33283.05280.26280.56280.56-0.97%259,3790.70
Oct 16, 2026281.97285.67281.83283.31283.31+0.51%399,0461.09
Oct 15, 2026280.21283.29278.63281.87281.87+2.00%536,2171.47
Oct 14, 2026269.61276.45268.92276.33276.33+1.97%475,7901.32
Oct 13, 2026270.21271.24268.66270.99270.99+0.88%218,9760.60
Oct 12, 2026267.53271.03266.43268.63268.63+0.80%260,1750.72
Oct 09, 2026272.75273.15265.00266.49266.49-2.33%374,0001.03
Oct 08, 2026266.64274.63266.64272.86272.86+2.30%256,8860.71
Oct 07, 2026268.10269.80265.75266.73266.73-1.56%334,0780.92
Oct 06, 2026266.13271.28265.13270.96270.96+1.71%409,2681.13
Oct 05, 2026266.95269.22265.69266.41266.41-0.34%312,5640.86
Oct 02, 2026266.15269.30263.15267.32267.32+0.41%349,5010.96
Oct 01, 2026263.50267.74261.17266.24266.24+1.04%385,9531.06
Sep 30, 2026263.62264.42262.00263.50263.50-0.06%309,9540.86
Sep 29, 2026261.34264.63260.64263.65263.65+0.05%270,5080.75
Sep 28, 2026264.40265.93262.98263.53263.53-0.55%345,8970.96
Sep 25, 2026261.58266.85261.40265.00265.00+1.20%375,0811.05
Sep 24, 2026266.98269.53261.07261.86261.86-1.91%563,1401.59
Sep 23, 2026270.18274.02266.28266.97266.97-1.52%603,1951.70
Sep 22, 2026278.18281.43270.68271.08271.08-2.27%741,1452.12
Sep 21, 2026282.54284.47276.58277.38277.38-1.72%335,4830.95
Sep 18, 2026282.42284.76279.73282.23282.23-0.56%728,8822.10
Sep 17, 2026284.15286.69281.33283.81283.81+0.09%449,0621.31
Sep 16, 2026285.41287.44282.33283.56283.56-0.89%419,0541.24
Sep 15, 2026282.75286.56281.28286.11286.11+1.00%451,3391.31
Sep 14, 2026284.76286.47282.19283.27283.27+0.29%441,7151.29
Sep 11, 2026284.88284.88280.51282.46282.46+0.53%267,9510.78
Sep 10, 2026283.20284.93279.21280.97280.97+0.19%242,0920.70
Sep 09, 2026279.67282.20278.29280.44280.44-0.20%253,3520.73
Sep 08, 2026283.56285.98280.81281.01281.01-1.66%269,6670.78
Sep 07, 2026285.15286.82284.67285.74285.740.00%00.00
Sep 04, 2026285.15286.82284.67285.74285.74-0.68%330,0150.93
Sep 03, 2026286.38288.70286.38287.71287.71+1.28%207,8110.57