Dark

AIZ
Assurant, Inc.
stock NYSE

At Close

Aug 28, 2026 3:59:46 PM EDT

285.59USD+0.063%(+0.18)229,377

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-285.41)0

After-hours

Aug 28, 2026 4:10:30 PM EDT

285.65USD+0.021%(+0.06)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	285.6600	288.2200	284.6800	285.6500	+0.084%	229,377	0.000%
2026-08-27	285.9800	288.4550	283.9600	285.4100	-1.074%	228,837	+0.084%
2026-08-26	285.1500	289.2500	285.1500	288.5100	+1.178%	284,171	-0.991%
2026-08-25	288.2400	288.2400	282.8200	285.1500	-0.924%	272,889	+0.175%
2026-08-24	284.9500	288.5000	284.9500	287.8100	+1.327%	309,967	-0.750%
2026-08-21	283.6800	285.2500	282.9150	284.0400	+0.723%	587,373	+0.567%
2026-08-20	276.8800	283.4500	274.3600	282.0000	+1.326%	442,531	+1.294%
2026-08-19	282.8600	282.8600	278.2800	278.3100	-0.628%	283,806	+2.637%
2026-08-18	284.2400	288.1350	279.9000	280.0700	-0.370%	393,798	+1.992%
2026-08-17	281.9600	285.9100	281.0200	281.1100	-0.450%	374,703	+1.615%
2026-08-14	282.2700	283.3800	279.4401	282.3800	+0.520%	359,517	+1.158%
2026-08-13	290.5000	290.5000	280.3200	280.9200	-0.071%	284,392	+1.684%
2026-08-12	280.0900	284.6400	278.3707	281.1200	-0.103%	273,954	+1.611%
2026-08-11	286.3800	289.9600	280.9000	281.4100	-2.023%	385,190	+1.507%
2026-08-10	287.4500	289.3700	285.2700	287.2200	-0.805%	363,999	-0.547%
2026-08-07	296.3800	298.2250	288.6600	289.5500	-2.311%	486,785	-1.347%
2026-08-06	300.9500	303.9400	292.2494	296.4000	-1.714%	485,252	-3.627%
2026-08-05	294.1400	302.2900	290.0000	301.5700	+7.202%	711,345	-5.279%
2026-08-04	280.6700	282.8900	278.5900	281.3100	-0.382%	425,805	+1.543%
2026-08-03	280.5200	283.5250	278.9850	282.3900	+1.146%	433,362	+1.154%
2026-07-31	280.2100	282.8400	279.0700	279.1900	-1.158%	531,158	+2.314%
2026-07-30	281.6000	284.0700	275.7700	282.4600	+0.520%	438,843	+1.129%
2026-07-29	281.9600	284.6400	278.5500	281.0000	-0.735%	394,958	+1.655%
2026-07-28	277.2900	283.4550	276.8650	283.0800	+2.243%	518,603	+0.908%
2026-07-27	277.1900	279.1500	276.7800	276.8700	-0.025%	320,737	+3.171%
2026-07-24	274.0200	277.8850	272.3800	276.9400	+1.147%	235,469	+3.145%
2026-07-23	272.2000	274.0050	269.7800	273.8000	+0.238%	282,240	+4.328%
2026-07-22	274.9900	274.9900	272.0700	273.1500	-0.975%	347,155	+4.576%
2026-07-21	275.2800	276.0600	272.4200	275.8400	+0.134%	223,636	+3.556%
2026-07-20	276.8400	278.7450	275.1700	275.4700	-0.495%	282,100	+3.696%
2026-07-17	275.7900	281.6050	275.7900	276.8400	+0.508%	296,592	+3.182%
2026-07-16	273.6300	277.5799	271.7900	275.4400	+0.555%	321,009	+3.707%
2026-07-15	272.8800	276.0400	271.7500	273.9200	-1.105%	337,007	+4.282%
2026-07-14	277.3700	281.6300	276.7000	276.9800	-1.036%	230,704	+3.130%
2026-07-13	280.9000	282.9600	277.7500	279.8800	+0.355%	313,119	+2.062%
2026-07-10	279.3900	282.0000	276.8550	278.8900	-0.111%	404,252	+2.424%
2026-07-09	279.0000	282.4800	277.5500	279.2000	+0.421%	430,927	+2.310%
2026-07-08	281.7700	281.7700	277.9600	278.0300	-0.743%	289,508	+2.741%
2026-07-07	281.7000	284.1200	279.0230	280.1100	+0.297%	369,853	+1.978%
2026-07-06	280.1100	282.3600	276.8200	279.2800	-0.072%	429,517	+2.281%
2026-07-02	275.9800	279.5000	271.4700	279.4800	+1.948%	276,651	+2.208%
2026-07-01	269.4300	276.0600	269.4300	274.1400	+2.089%	300,056	+4.199%
2026-06-30	267.5400	270.7800	266.9200	268.5300	+0.205%	347,776	+6.375%
2026-06-29	263.2800	268.0000	263.2350	267.9800	+1.343%	354,785	+6.594%
2026-06-26	263.2000	265.5700	262.8900	264.4300	+1.404%	634,600	+8.025%
2026-06-25	264.5300	267.9550	260.6900	260.7700	-1.156%	385,556	+9.541%
2026-06-24	266.4000	268.6700	263.1700	263.8200	-0.558%	449,989	+8.275%
2026-06-23	263.7100	266.9000	262.4400	265.3000	+1.422%	405,819	+7.671%
2026-06-22	260.2800	265.5100	260.2800	261.5800	+0.662%	280,408	+9.202%
2026-06-18	265.2600	265.2600	258.4400	259.8600	-0.866%	863,079	+9.925%
2026-06-17	261.2500	265.6600	260.5600	262.1300	+0.606%	384,548	+8.973%
2026-06-16	261.5400	262.4500	259.0500	260.5500	+0.420%	398,301	+9.633%
2026-06-15	260.3100	262.9900	258.7350	259.4600	-0.586%	359,579	+10.094%
2026-06-12	259.2100	261.1000	255.3700	260.9900	+0.963%	251,167	+9.449%
2026-06-11	259.2200	260.5050	257.6200	258.5000	+0.451%	279,422	+10.503%
2026-06-10	253.0500	259.9300	252.2850	257.3400	+2.530%	451,497	+11.001%
2026-06-09	252.8300	253.9400	248.8100	250.9900	-0.409%	433,717	+13.809%
2026-06-08	254.5900	256.0200	251.9300	252.0200	-2.071%	621,882	+13.344%
2026-06-05	252.9400	258.6900	252.9400	257.3500	+2.261%	613,851	+10.997%
2026-06-04	250.9600	254.4250	249.7850	251.6600	+1.304%	432,228	+13.506%
2026-06-03	246.9800	251.0600	246.9800	248.4200	-0.024%	448,778	+14.987%
2026-06-02	250.7900	253.1450	247.0150	248.4800	-0.117%	574,614	+14.959%
2026-06-01	247.3000	249.4600	246.6300	248.7700	-0.040%	524,216	+14.825%
2026-05-29	246.6900	250.4200	245.5450	248.8700	+0.594%	604,763	+14.779%
2026-05-28	250.9800	253.2750	247.3300	247.4000	-1.849%	412,971	+15.461%
2026-05-27	255.8100	256.7450	251.0200	252.0600	-1.543%	255,195	+13.326%
2026-05-26	255.6200	257.3700	254.5600	256.0100	+0.467%	213,582	+11.578%
2026-05-22	256.0000	256.7100	254.1900	254.8200	-0.344%	267,571	+12.099%
2026-05-21	254.1000	256.5075	251.7800	255.7000	-0.215%	377,867	+11.713%
2026-05-20	257.7500	258.3200	253.7350	256.2500	-0.086%	355,585	+11.473%
2026-05-19	256.4600	259.4600	253.8000	256.4700	-0.658%	420,732	+11.378%
2026-05-18	254.5700	260.9650	254.0100	258.1700	+1.398%	536,513	+10.644%
2026-05-15	253.9400	257.1700	252.1000	254.6100	+0.748%	481,618	+12.191%
2026-05-14	253.9500	254.4300	249.5350	252.7200	+4.167%	636,310	+13.030%
2026-05-13	243.6100	245.2350	240.3400	242.6100	-0.337%	366,584	+17.740%
2026-05-12	245.3500	247.4150	240.9400	243.4300	-0.291%	433,269	+17.344%
2026-05-11	240.0000	244.4150	239.0700	244.1400	+1.865%	481,742	+17.003%
2026-05-08	233.7700	239.7300	232.4875	239.6700	+2.511%	491,933	+19.185%
2026-05-07	235.3900	238.3800	232.3000	233.8000	-1.188%	439,256	+22.177%
2026-05-06	235.9600	241.7900	230.5600	236.6100	-0.223%	638,033	+20.726%
2026-05-05	229.7300	238.2100	228.7400	237.1400	+3.500%	710,848	+20.456%
2026-05-04	229.9000	232.4500	226.5800	229.1200	-1.032%	854,931	+24.673%
2026-05-01	237.9800	238.8200	231.1900	231.5100	-2.015%	620,474	+23.386%
2026-04-30	230.5200	237.5000	228.6500	236.2700	+1.534%	456,754	+20.900%
2026-04-29	234.8500	235.0150	231.6900	232.7000	-1.147%	341,719	+22.755%
2026-04-28	235.0000	237.0000	233.5375	235.4000	+1.152%	469,916	+21.347%
2026-04-27	228.8400	234.1300	228.8400	232.7200	+1.271%	421,235	+22.744%
2026-04-24	229.1000	231.8800	228.6225	229.8000	-0.286%	483,789	+24.304%
2026-04-23	229.8800	232.0000	227.6300	230.4600	+0.607%	569,112	+23.948%
2026-04-22	228.6100	229.9500	226.3900	229.0700	+0.048%	366,693	+24.700%
2026-04-21	226.9100	230.8000	225.6375	228.9600	+1.211%	373,213	+24.760%
2026-04-20	227.5300	229.7553	225.6350	226.2200	-0.676%	226,687	+26.271%
2026-04-17	224.7000	230.0100	224.2400	227.7600	+1.384%	226,736	+25.417%
2026-04-16	225.2700	225.3700	223.1200	224.6500	+0.286%	298,463	+27.153%
2026-04-15	222.3100	224.5700	221.3900	224.0100	+0.783%	327,133	+27.517%
2026-04-14	220.9700	223.2992	220.4900	222.2700	-0.058%	276,131	+28.515%
2026-04-13	219.0300	222.4500	218.1500	222.4000	+1.367%	335,456	+28.440%
2026-04-10	222.0400	222.8800	218.0450	219.4000	-1.738%	272,616	+30.196%
2026-04-09	222.6700	224.7000	221.4102	223.2800	-0.183%	302,899	+27.934%
2026-04-08	219.4000	224.6799	218.5150	223.6900	+2.235%	333,298	+27.699%
2026-04-07	217.2000	219.2600	216.0000	218.8000	+0.372%	255,510	+30.553%
2026-04-06	217.0300	218.5450	215.6200	217.9900	-0.124%	258,910	+31.038%
2026-04-02	216.0400	220.2000	215.0500	218.2600	+0.892%	288,443	+30.876%
2026-04-01	217.6800	218.3800	213.8201	216.3300	-0.679%	292,472	+32.044%
2026-03-31	218.8200	219.0000	214.4100	217.8100	+0.787%	280,412	+31.146%
2026-03-30	215.2400	218.2300	213.6150	216.1100	+1.327%	255,991	+32.178%
2026-03-27	217.0000	217.7400	212.1200	213.2800	-1.900%	283,895	+33.932%
2026-03-26	216.4700	219.2600	216.4700	217.4100	+0.180%	336,113	+31.388%
2026-03-25	219.0100	222.0000	216.2400	217.0200	-0.230%	245,485	+31.624%
2026-03-24	215.8500	219.6699	215.0400	217.5200	+0.041%	257,605	+31.321%
2026-03-23	216.0300	219.3100	214.8750	217.4300	+2.171%	317,507	+31.376%
2026-03-20	212.3700	212.8300	210.4400	212.8100	+0.448%	526,192	+34.228%
2026-03-19	212.1300	214.6300	210.5950	211.8600	-0.113%	374,390	+34.830%
2026-03-18	216.2900	216.2900	211.6400	212.1000	-2.402%	553,866	+34.677%
2026-03-17	223.8500	226.1400	217.0900	217.3200	-2.174%	497,041	+31.442%
2026-03-16	220.0800	222.5000	218.9000	222.1500	+1.657%	329,189	+28.584%
2026-03-13	217.6500	218.8300	216.3060	218.5300	+1.500%	352,051	+30.714%
2026-03-12	213.5600	218.3100	212.8700	215.3000	-0.646%	383,697	+32.675%
2026-03-11	218.2100	219.3000	215.4650	216.7000	-1.365%	308,242	+31.818%
2026-03-10	218.8500	222.7850	216.4975	219.7000	+0.014%	282,542	+30.018%
2026-03-09	221.2800	221.2800	216.5400	219.6700	-1.454%	381,581	+30.036%
2026-03-06	225.1900	225.1900	220.8200	222.9100	-1.880%	304,095	+28.146%
2026-03-05	229.7700	231.3300	226.5450	227.1800	-2.056%	376,418	+25.737%
2026-03-04	231.9200	233.2200	229.4700	231.9500	-0.404%	403,482	+23.152%
2026-03-03	230.9900	233.6500	226.6700	232.8900	-0.283%	344,294	+22.654%
2026-03-02	229.5900	235.5000	228.9600	233.5500	+1.725%	345,671	+22.308%
2026-02-27	229.7300	230.2900	224.3200	229.5900	+0.065%	434,527	+24.417%
2026-02-26	225.7600	230.2700	224.5150	229.4400	+2.369%	315,703	+24.499%
2026-02-25	223.1000	224.7550	220.9200	224.1300	+0.574%	509,066	+27.448%
2026-02-24	218.1100	223.8550	216.2700	222.8500	+2.028%	557,392	+28.180%
2026-02-23	223.2200	225.4650	217.6900	218.4200	-2.626%	442,528	+30.780%
2026-02-20	224.2300	224.4900	220.5000	224.3100	+0.624%	391,756	+27.346%
2026-02-19	219.7600	223.0800	217.8600	222.9200	+1.466%	462,218	+28.140%
2026-02-18	220.5100	221.2900	217.0750	219.7000	-0.606%	527,547	+30.018%
2026-02-17	218.9500	222.2600	218.0700	221.0400	+1.637%	614,182	+29.230%
2026-02-13	213.6900	218.4100	211.4600	217.4800	+1.399%	723,362	+31.345%
2026-02-12	218.4200	222.0550	209.8600	214.4800	-0.708%	1,097,753	+33.183%
2026-02-11	234.2500	234.2500	215.2300	216.0100	-8.648%	1,204,013	+32.239%
2026-02-10	235.1800	237.5800	233.9700	236.4600	+0.484%	574,709	+20.803%
2026-02-09	242.2300	244.4300	234.1800	235.3200	-3.284%	382,868	+21.388%
2026-02-06	244.9900	246.3100	242.5400	243.3100	+0.351%	353,038	+17.402%
2026-02-05	241.4100	245.0200	239.1500	242.4600	+0.477%	525,148	+17.813%
2026-02-04	241.1500	243.4300	239.9400	241.3100	+0.033%	382,016	+18.375%
2026-02-03	239.1500	244.8250	239.0213	241.2300	+0.349%	335,798	+18.414%
2026-02-02	239.5200	242.8075	238.5900	240.3900	+0.949%	367,923	+18.828%
2026-01-30	238.6200	239.3300	235.9600	238.1300	-0.172%	331,229	+19.955%
2026-01-29	238.9300	240.4503	235.0250	238.5400	+0.527%	256,018	+19.749%
2026-01-28	236.1600	238.1100	234.9000	237.2900	+0.101%	300,251	+20.380%
2026-01-27	234.0500	237.1500	232.6400	237.0500	+1.360%	330,118	+20.502%
2026-01-26	234.6600	237.2675	233.4500	233.8700	+0.206%	281,808	+22.141%
2026-01-23	236.0900	236.8800	231.4000	233.3900	-1.697%	259,178	+22.392%
2026-01-22	236.8400	238.1550	232.9800	237.4200	-0.340%	266,727	+20.314%
2026-01-21	233.1600	238.9300	232.9100	238.2300	+2.354%	334,583	+19.905%
2026-01-20	232.7300	236.2300	231.2000	232.7500	-0.534%	367,460	+22.728%
2026-01-16	238.1800	238.1800	233.2700	234.0000	-1.453%	406,844	+22.073%
2026-01-15	238.1500	240.0000	236.8500	237.4500	-0.231%	340,116	+20.299%
2026-01-14	235.5200	239.1300	235.5200	238.0000	+1.272%	281,692	+20.021%
2026-01-13	238.5000	239.1100	233.4900	235.0100	-1.352%	364,645	+21.548%
2026-01-12	236.9500	239.1300	236.4650	238.2300	+0.097%	259,388	+19.905%
2026-01-09	237.1700	239.8900	236.6800	238.0000	-0.008%	209,197	+20.021%
2026-01-08	236.6800	240.1850	233.3800	238.0200	+0.643%	445,882	+20.011%
2026-01-07	235.0500	237.3050	234.1625	236.5000	+0.373%	271,846	+20.782%
2026-01-06	238.6700	239.3550	232.9600	235.6200	-1.997%	468,586	+21.233%
2026-01-05	235.5000	241.7800	235.3300	240.4200	+1.136%	305,744	+18.813%
2026-01-02	239.6300	240.8500	235.2500	237.7200	-1.300%	348,918	+20.162%
2025-12-31	241.8400	243.5450	240.6900	240.8500	-0.529%	293,196	+18.601%
2025-12-30	241.3300	243.0150	239.3050	242.1300	+0.286%	341,881	+17.974%
2025-12-29	240.5200	241.7400	239.2900	241.4400	+0.546%	266,972	+18.311%
2025-12-26	242.1500	243.7550	239.4450	240.1300	-0.728%	168,631	+18.956%
2025-12-24	239.5100	242.3400	239.3500	241.8900	+0.265%	191,711	+18.091%
2025-12-23	242.0800	243.2200	240.5600	241.2500	-0.108%	290,616	+18.404%
2025-12-22	238.8700	242.0400	238.8500	241.5100	+1.042%	288,974	+18.277%
2025-12-19	237.7200	240.0900	237.7200	239.0200	+0.416%	596,749	+19.509%
2025-12-18	236.4400	240.5800	234.6550	238.0300	+0.418%	434,041	+20.006%
2025-12-17	233.1000	237.9600	232.1400	237.0400	+1.594%	443,636	+20.507%
2025-12-16	234.1200	236.7400	232.1000	233.3200	+0.026%	387,268	+22.428%
2025-12-15	231.2900	233.3800	229.9400	233.2600	+1.727%	420,270	+22.460%
2025-12-12	230.0000	230.1050	227.6300	229.3000	+0.561%	345,093	+24.575%
2025-12-11	222.5300	228.3600	222.5300	228.0200	+2.269%	386,664	+25.274%
2025-12-10	221.7500	224.2400	221.4205	222.9600	+0.252%	369,104	+28.117%
2025-12-09	222.4000	226.5900	219.6300	222.4000	+0.289%	288,583	+28.440%
2025-12-08	222.1400	222.6400	220.7700	221.7600	-0.498%	233,456	+28.810%
2025-12-05	223.5600	224.4600	220.6500	222.8700	-0.624%	264,342	+28.169%
2025-12-04	221.7400	224.8850	220.5800	224.2700	+0.873%	368,907	+27.369%
2025-12-03	221.4000	223.0100	219.5300	222.3300	+0.434%	344,659	+28.480%
2025-12-02	224.9800	224.9800	221.2000	221.3700	-1.801%	339,253	+29.037%
2025-12-01	227.1600	228.6900	225.2200	225.4300	-1.197%	269,569	+26.713%
2025-11-28	228.1500	230.3626	227.0500	228.1600	-0.158%	127,690	+25.197%
2025-11-26	228.6100	230.4400	227.6700	228.5200	+0.153%	265,686	+25.000%
2025-11-25	228.0300	229.7250	226.0000	228.1700	+0.951%	260,572	+25.192%
2025-11-24	226.6500	226.9350	224.6900	226.0200	-0.353%	291,581	+26.383%
2025-11-21	226.8900	229.9100	226.2500	226.8200	+0.341%	293,772	+25.937%
2025-11-20	228.2500	230.0000	224.2900	226.0500	+0.637%	260,086	+26.366%
2025-11-19	225.3300	226.3161	223.2200	224.6200	-0.589%	185,020	+27.170%
2025-11-18	224.7700	227.2800	224.3200	225.9500	+0.498%	213,774	+26.422%
2025-11-17	228.1700	228.9500	223.8400	224.8300	-1.645%	261,824	+27.052%
2025-11-14	228.3100	232.0225	227.3400	228.5900	+0.678%	368,011	+24.962%
2025-11-13	226.7600	228.6400	226.3400	227.0500	+0.252%	228,442	+25.809%
2025-11-12	224.9700	228.3600	224.9700	226.4800	+0.426%	261,251	+26.126%
2025-11-11	227.2000	228.1550	224.2750	225.5200	-0.261%	217,576	+26.663%
2025-11-10	223.2100	228.1250	220.9501	226.1100	+0.798%	308,033	+26.332%
2025-11-07	218.2900	225.8300	216.1500	224.3200	+3.464%	451,979	+27.340%
2025-11-06	218.3400	220.2012	216.2700	216.8100	-0.687%	305,605	+31.751%
2025-11-05	220.6300	225.0000	217.8700	218.3100	+1.729%	433,519	+30.846%
2025-11-04	212.9900	215.2600	211.9450	214.6000	+1.174%	369,108	+33.108%
2025-11-03	210.8500	212.5600	207.7750	212.1100	+0.184%	297,401	+34.671%
2025-10-31	210.9900	213.4000	209.6500	211.7200	-0.334%	728,920	+34.919%
2025-10-30	209.0100	213.0350	208.6100	212.4300	+2.076%	319,118	+34.468%
2025-10-29	206.8600	209.2850	206.0300	208.1100	+0.106%	277,572	+37.259%
2025-10-28	211.5000	211.6900	207.7550	207.8900	-2.026%	213,801	+37.404%
2025-10-27	212.0300	213.3650	209.9900	212.1900	+0.156%	246,634	+34.620%
2025-10-24	212.2600	213.1500	211.7500	211.8600	+0.132%	196,270	+34.830%
2025-10-23	211.7400	212.3500	209.1500	211.5800	+0.671%	252,009	+35.008%
2025-10-22	210.6600	212.3000	209.0300	210.1700	-0.318%	269,441	+35.914%
2025-10-21	209.1600	211.9200	208.6400	210.8400	+0.808%	172,378	+35.482%
2025-10-20	209.6100	209.8950	207.8500	209.1500	+0.019%	279,824	+36.577%
2025-10-17	207.9400	209.6650	207.0000	209.1100	+0.679%	277,573	+36.603%
2025-10-16	212.6000	213.5500	207.4300	207.7000	-3.328%	319,301	+37.530%
2025-10-15	220.9100	220.9100	214.1600	214.8500	-3.138%	355,102	+32.953%
2025-10-14	217.6100	223.0950	217.5500	221.8100	+2.019%	206,404	+28.781%
2025-10-13	217.8100	219.3500	215.4200	217.4200	+0.023%	262,123	+31.382%
2025-10-10	220.0900	220.9250	217.3500	217.3700	-0.494%	298,900	+31.412%
2025-10-09	220.0000	220.0000	216.5100	218.4500	-0.369%	198,232	+30.762%
2025-10-08	217.7700	219.7100	216.6050	219.2600	+1.373%	226,459	+30.279%
2025-10-07	221.7000	223.6500	216.1700	216.2900	-2.436%	365,116	+32.068%
2025-10-06	220.6100	221.9500	219.6300	221.6900	+0.768%	261,292	+28.851%
2025-10-03	218.0000	221.7800	217.5300	220.0000	+0.751%	260,806	+29.841%
2025-10-02	216.3400	219.4200	215.7650	218.3600	+0.405%	244,846	+30.816%
2025-10-01	215.1400	219.0200	215.1400	217.4800	+0.406%	360,690	+31.345%
2025-09-30	214.1900	217.0150	214.1900	216.6000	+1.003%	254,657	+31.879%
2025-09-29	215.6700	215.8500	213.2050	214.4500	-0.543%	223,954	+33.201%
2025-09-26	217.5100	218.7000	215.2700	215.6200	-0.176%	362,815	+32.478%
2025-09-25	215.3900	216.5700	212.1000	216.0000	+0.376%	480,449	+32.245%
2025-09-24	212.0000	215.2600	212.0000	215.1900	+1.266%	441,264	+32.743%
2025-09-23	210.8000	213.6150	210.5100	212.5000	+0.620%	371,456	+34.424%
2025-09-22	209.2500	211.7350	207.6100	211.1900	+0.759%	382,800	+35.257%
2025-09-19	209.0800	210.2250	207.8200	209.6000	+0.254%	561,721	+36.283%
2025-09-18	208.2500	211.1200	208.0692	209.0700	-0.205%	351,979	+36.629%
2025-09-17	205.5600	211.3450	205.2900	209.5000	+1.976%	439,517	+36.348%
2025-09-16	208.6100	208.6200	205.0050	205.4400	-1.463%	331,705	+39.043%
2025-09-15	213.7400	214.2000	208.2200	208.4900	-2.122%	273,706	+37.009%
2025-09-12	212.1100	213.9700	212.1100	213.0100	-0.141%	246,494	+34.102%
2025-09-11	210.0100	213.4700	209.1750	213.3100	+1.867%	256,226	+33.913%
2025-09-10	209.9200	211.2700	208.5300	209.4000	-0.805%	205,064	+36.414%
2025-09-09	211.5400	212.3450	210.9014	211.1000	-0.307%	269,649	+35.315%
2025-09-08	210.7700	212.3150	207.5434	211.7500	+0.275%	370,445	+34.900%
2025-09-05	216.3700	217.5100	210.6300	211.1700	-2.466%	417,197	+35.270%
2025-09-04	216.5800	217.3500	215.3400	216.5100	+0.754%	351,656	+31.934%
2025-09-03	212.3300	215.2600	212.3300	214.8900	+0.149%	358,434	+32.928%
2025-09-02	214.1100	214.9300	212.5900	214.5700	-0.482%	508,746	+33.127%
2025-08-29	219.6400	220.5400	215.1400	215.6100	-1.408%	625,393	+32.485%
2025-08-28	216.4300	218.7500	214.9250	218.6900	+1.180%	630,980	+30.619%
2025-08-27	214.2000	216.5800	212.9675	216.1400	+0.887%	382,674	+32.160%
2025-08-26	213.1300	214.8650	213.1200	214.2400	+0.150%	438,076	+33.332%
2025-08-25	214.7100	215.3950	213.6500	213.9200	-0.926%	260,897	+33.531%
2025-08-22	215.5500	217.6000	214.5300	215.9200	+0.521%	393,004	+32.294%
2025-08-21	214.3800	216.5300	214.1300	214.8000	-0.279%	305,292	+32.984%
2025-08-20	214.7900	215.7850	213.7550	215.4000	+0.777%	436,560	+32.614%
2025-08-19	209.0000	213.8200	208.1200	213.7400	+2.199%	372,222	+33.644%
2025-08-18	211.7500	211.7500	209.1000	209.1400	-1.581%	470,998	+36.583%
2025-08-15	214.9900	214.9900	212.2850	212.5000	-0.202%	578,289	+34.424%
2025-08-14	213.2600	213.6900	209.7650	212.9300	-0.309%	537,404	+34.152%
2025-08-13	209.3400	214.2600	208.5900	213.5900	+1.991%	472,888	+33.738%
2025-08-12	208.1700	209.5500	206.8050	209.4200	+1.804%	404,197	+36.401%
2025-08-11	203.9900	205.7700	203.1600	205.7100	+1.200%	429,072	+38.861%
2025-08-08	203.4600	206.5000	201.9600	203.2700	+0.723%	402,948	+40.527%
2025-08-07	209.5300	209.5300	200.6150	201.8100	-3.918%	591,762	+41.544%
2025-08-06	195.5700	211.6950	195.5700	210.0400	+11.232%	1,072,672	+35.998%
2025-08-05	189.3500	190.0000	188.0002	188.8300	-0.026%	432,561	+51.274%
2025-08-04	187.7600	189.0550	186.9800	188.8800	+1.287%	348,276	+51.234%
2025-08-01	186.4300	187.5300	185.0400	186.4800	-0.438%	421,667	+53.180%
2025-07-31	184.1500	189.1700	184.1500	187.3000	+1.485%	573,379	+52.509%
2025-07-30	185.2400	185.8600	183.3925	184.5600	-0.335%	300,996	+54.774%
2025-07-29	186.0000	186.5700	184.7100	185.1800	+0.179%	350,704	+54.255%
2025-07-28	185.6600	186.1950	184.3250	184.8500	-0.768%	315,025	+54.531%
2025-07-25	185.4900	187.5400	185.4900	186.2800	+0.850%	271,674	+53.344%
2025-07-24	186.9500	187.1100	184.6600	184.7100	-1.546%	335,130	+54.648%
2025-07-23	188.6500	189.1200	185.7700	187.6100	-0.324%	425,805	+52.257%
2025-07-22	186.8800	188.6150	185.5600	188.2200	+1.139%	215,770	+51.764%
2025-07-21	187.7600	189.4800	185.8500	186.1000	-1.047%	442,384	+53.493%
2025-07-18	189.0200	190.0200	187.8850	188.0700	-0.005%	365,953	+51.885%
2025-07-17	185.2100	188.6550	184.9100	188.0800	+1.260%	440,230	+51.877%
2025-07-16	185.6700	187.0500	183.9600	185.7400	+0.216%	493,226	+53.790%
2025-07-15	189.6700	191.4200	185.2700	185.3400	-2.999%	327,229	+54.122%
2025-07-14	187.5000	191.2200	187.5000	191.0700	+1.871%	377,502	+49.500%
2025-07-11	188.9500	189.3300	187.1600	187.5600	-1.248%	256,927	+52.298%
2025-07-10	189.1700	190.5200	188.2700	189.9300	-0.299%	248,212	+50.398%
2025-07-09	190.7200	191.1750	189.3400	190.5000	+0.126%	295,108	+49.948%
2025-07-08	190.5200	192.7200	189.4900	190.2600	-0.668%	397,606	+50.137%
2025-07-07	192.5900	195.5000	190.1800	191.5400	-0.998%	462,616	+49.133%
2025-07-03	193.2900	194.1050	192.4600	193.4700	+0.881%	264,316	+47.646%
2025-07-02	197.4000	198.9500	190.6400	191.7800	-2.975%	553,224	+48.947%
2025-07-01	197.1200	200.1100	196.5750	197.6600	+0.086%	417,648	+44.516%
2025-06-30	197.0000	198.1040	196.1200	197.4900	+0.330%	419,348	+44.640%
2025-06-27	196.0600	198.3100	194.6500	196.8400	+0.321%	484,438	+45.118%
2025-06-26	195.3000	196.8100	193.9400	196.2100	+0.827%	360,113	+45.584%
2025-06-25	197.7300	198.0000	194.3900	194.6000	-1.727%	324,799	+46.788%
2025-06-24	200.1800	200.1800	197.4300	198.0200	-0.831%	290,047	+44.253%
2025-06-23	196.4500	199.7300	194.6900	199.6800	+1.800%	390,446	+43.054%
2025-06-20	196.1800	198.7400	195.2900	196.1500	+0.404%	598,316	+45.628%
2025-06-18	198.6700	198.9300	195.3500	195.3600	-1.468%	711,603	+46.217%
2025-06-17	199.0700	199.4100	197.0100	198.2700	-0.870%	303,377	+44.071%
2025-06-16	199.5500	202.2400	199.4850	200.0100	+0.928%	352,602	+42.818%
2025-06-13	197.1000	199.9700	195.8400	198.1700	-0.517%	461,188	+44.144%
2025-06-12	195.8100	199.2800	195.1200	199.2000	+1.353%	334,204	+43.399%
2025-06-11	196.2300	197.7700	195.1750	196.5400	+0.311%	352,973	+45.339%
2025-06-10	198.7500	198.8100	195.0400	195.9300	-1.384%	320,814	+45.792%
2025-06-09	203.0000	203.2580	196.2800	198.6800	-2.354%	355,908	+43.774%
2025-06-06	203.4400	204.3079	202.2600	203.4700	+1.023%	390,326	+40.389%
2025-06-05	203.6800	206.3200	200.8100	201.4100	-1.255%	506,536	+41.825%
2025-06-04	205.8000	206.4850	203.9700	203.9700	-0.899%	592,435	+40.045%
2025-06-03	204.1700	206.7400	200.8200	205.8200	+0.779%	658,227	+38.786%
2025-06-02	200.9000	204.2700	199.6500	204.2300	+0.616%	547,180	+39.867%
2025-05-30	198.9000	204.2500	197.8900	202.9800	+1.510%	5,103,941	+40.728%
2025-05-29	198.7200	199.9600	197.3000	199.9600	+1.021%	903,449	+42.854%
2025-05-28	200.1100	201.2000	197.3900	197.9400	-1.522%	892,559	+44.311%
2025-05-27	196.5200	201.5900	195.0900	201.0000	+2.280%	721,221	+42.114%
2025-05-23	191.2500	196.7400	190.1700	196.5200	+1.813%	625,283	+45.354%
2025-05-22	192.7900	194.1550	190.4900	193.0200	+0.202%	465,225	+47.990%
2025-05-21	199.4100	199.4100	192.0800	192.6300	-3.997%	822,093	+48.289%
2025-05-20	203.1200	203.5000	199.8600	200.6500	-1.371%	499,430	+42.362%
2025-05-19	201.5900	204.3000	200.0100	203.4400	+0.549%	429,581	+40.410%
2025-05-16	199.0100	202.8100	198.4000	202.3300	+1.429%	1,065,425	+41.180%
2025-05-15	196.8000	199.5500	196.0000	199.4800	+1.625%	434,775	+43.197%
2025-05-14	202.0500	202.0900	196.0300	196.2900	-3.043%	634,780	+45.524%
2025-05-13	203.0800	204.5050	201.5100	202.4500	+0.188%	527,377	+41.097%
2025-05-12	198.9100	202.3300	195.4800	202.0700	+3.250%	475,306	+41.362%
2025-05-09	194.8700	195.7300	193.6300	195.7100	+0.431%	329,317	+45.956%
2025-05-08	197.7900	198.6000	192.7400	194.8700	-1.111%	580,165	+46.585%
2025-05-07	203.0600	205.7700	195.9800	197.0600	-0.384%	751,289	+44.956%
2025-05-06	195.5600	198.8800	194.9250	197.8200	+0.682%	650,610	+44.399%
2025-05-05	195.3600	196.7900	192.4597	196.4800	-0.274%	315,999	+45.384%
2025-05-02	193.6200	197.7600	192.3500	197.0200	+2.813%	307,108	+44.985%
2025-05-01	191.1200	192.8900	189.9650	191.6300	-0.576%	281,693	+49.063%
2025-04-30	192.4700	193.2100	188.6300	192.7400	-0.726%	498,400	+48.205%
2025-04-29	192.8600	194.5000	189.9400	194.1500	+0.967%	291,355	+47.129%
2025-04-28	191.7300	193.0300	189.9500	192.2900	+0.765%	347,331	+48.552%
2025-04-25	191.7200	192.0100	189.3700	190.8300	-1.222%	305,048	+49.688%
2025-04-24	190.3300	193.6200	189.4600	193.1900	+1.110%	277,233	+47.860%
2025-04-23	191.1500	194.1200	189.6800	191.0700	+1.127%	351,857	+49.500%
2025-04-22	186.9900	189.6500	186.3300	188.9400	+2.757%	460,873	+51.186%
2025-04-21	188.4600	188.4600	181.7500	183.8700	-2.699%	381,257	+55.354%
2025-04-17	191.6000	191.7150	188.6000	188.9700	-0.709%	432,697	+51.162%
2025-04-16	195.1800	195.2100	188.8950	190.3200	-1.796%	435,184	+50.089%
2025-04-15	195.2000	197.7800	193.2100	193.8000	-0.605%	329,608	+47.394%
2025-04-14	192.4900	196.5100	190.3700	194.9800	+2.859%	515,972	+46.502%
2025-04-11	188.2000	190.0000	183.4000	189.5600	-0.399%	493,008	+50.691%
2025-04-10	192.2400	194.2700	187.9650	190.3200	-1.511%	551,617	+50.089%
2025-04-09	177.0300	194.6100	176.6347	193.2400	+7.517%	932,355	+47.821%
2025-04-08	188.4700	190.8400	177.4200	179.7300	-0.926%	727,186	+58.933%
2025-04-07	182.9300	187.7900	174.9738	181.4100	-2.994%	775,666	+57.461%
2025-04-04	198.8100	200.3700	186.9400	187.0100	-8.067%	867,099	+52.746%
2025-04-03	204.6800	207.7100	202.6700	203.4200	-3.487%	577,438	+40.424%
2025-04-02	209.1600	211.3300	208.8050	210.7700	-0.373%	301,845	+35.527%
2025-04-01	210.2400	212.0800	208.3100	211.5600	+0.863%	328,282	+35.021%
2025-03-31	206.1700	211.7100	206.1500	209.7500	+1.667%	530,398	+36.186%
2025-03-28	212.1900	212.1900	204.4250	206.3100	-2.463%	384,854	+38.457%
2025-03-27	213.9500	213.9500	210.3800	211.5200	-0.372%	336,390	+35.046%
2025-03-26	212.6100	214.3000	211.0200	212.3100	+0.702%	242,062	+34.544%
2025-03-25	209.5300	211.6150	208.2600	210.8300	+0.664%	295,831	+35.488%
2025-03-24	208.3300	210.1200	204.6900	209.4400	+1.257%	345,564	+36.388%
2025-03-21	210.1100	212.0000	205.9100	206.8400	-2.457%	958,152	+38.102%
2025-03-20	212.8900	215.8500	211.8000	212.0500	-0.772%	352,246	+34.709%
2025-03-19	212.8400	214.4700	211.8600	213.7000	+0.517%	315,440	+33.669%
2025-03-18	214.1500	217.8900	211.6850	212.6000	-0.973%	314,531	+34.360%
2025-03-17	210.3900	215.4100	209.7700	214.6900	+1.652%	334,114	+33.052%
2025-03-14	205.3900	211.7400	204.6750	211.2000	+3.509%	402,726	+35.251%
2025-03-13	202.6900	204.5900	201.8850	204.0400	+1.220%	394,144	+39.997%
2025-03-12	204.6500	205.2200	199.2950	201.5800	-1.215%	416,883	+41.706%
2025-03-11	205.3300	205.9300	201.6250	204.0600	-0.604%	401,914	+39.983%

document.getElementById("ycsGyR").onerror = function(){this.style.display='none';}; .dark-mode .sfFN6p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sfFN6p{ color: #333333; background-color: white; border: 2px solid #333333; }AIZAssurant, Inc.stock NYSE

AIZ
Assurant, Inc.
stock NYSE