Dark

AIZ
Assurant, Inc.
stock NYSE

Market Open

Jul 16, 2026 1:41:03 PM EDT

275.75USD+0.668%(+1.83)93,679

262.89Bid 276.34Ask 13.45Spread

Pre-market

Jul 15, 2026 8:53:30 AM EDT

276.07USD+0.785%(+2.15)0

After-hours

Jul 15, 2026 4:11:30 PM EDT

273.92USD-0.007%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	273.3100	277.7200	273.3100	275.7500	+0.668%	93,679	0.000%
2026-07-15	272.8800	276.0400	271.7500	273.9200	-1.105%	337,007	+0.668%
2026-07-14	277.3700	281.6300	276.7000	276.9800	-1.036%	230,704	-0.444%
2026-07-13	280.9000	282.9600	277.7500	279.8800	+0.355%	313,119	-1.476%
2026-07-10	279.3900	282.0000	276.8550	278.8900	-0.111%	404,252	-1.126%
2026-07-09	279.0000	282.4800	277.5500	279.2000	+0.421%	430,927	-1.236%
2026-07-08	281.7700	281.7700	277.9600	278.0300	-0.743%	289,508	-0.820%
2026-07-07	281.7000	284.1200	279.0230	280.1100	+0.297%	369,853	-1.557%
2026-07-06	280.1100	282.3600	276.8200	279.2800	-0.072%	429,517	-1.264%
2026-07-02	275.9800	279.5000	271.4700	279.4800	+1.948%	276,651	-1.335%
2026-07-01	269.4300	276.0600	269.4300	274.1400	+2.089%	300,056	+0.587%
2026-06-30	267.5400	270.7800	266.9200	268.5300	+0.205%	347,776	+2.689%
2026-06-29	263.2800	268.0000	263.2350	267.9800	+1.343%	354,785	+2.899%
2026-06-26	263.2000	265.5700	262.8900	264.4300	+1.404%	634,600	+4.281%
2026-06-25	264.5300	267.9550	260.6900	260.7700	-1.156%	385,556	+5.745%
2026-06-24	266.4000	268.6700	263.1700	263.8200	-0.558%	449,989	+4.522%
2026-06-23	263.7100	266.9000	262.4400	265.3000	+1.422%	405,819	+3.939%
2026-06-22	260.2800	265.5100	260.2800	261.5800	+0.662%	280,408	+5.417%
2026-06-18	265.2600	265.2600	258.4400	259.8600	-0.866%	863,079	+6.115%
2026-06-17	261.2500	265.6600	260.5600	262.1300	+0.606%	384,548	+5.196%
2026-06-16	261.5400	262.4500	259.0500	260.5500	+0.420%	398,301	+5.834%
2026-06-15	260.3100	262.9900	258.7350	259.4600	-0.586%	359,579	+6.278%
2026-06-12	259.2100	261.1000	255.3700	260.9900	+0.963%	251,167	+5.655%
2026-06-11	259.2200	260.5050	257.6200	258.5000	+0.451%	279,422	+6.673%
2026-06-10	253.0500	259.9300	252.2850	257.3400	+2.530%	451,497	+7.154%
2026-06-09	252.8300	253.9400	248.8100	250.9900	-0.409%	433,717	+9.865%
2026-06-08	254.5900	256.0200	251.9300	252.0200	-2.071%	621,882	+9.416%
2026-06-05	252.9400	258.6900	252.9400	257.3500	+2.261%	613,851	+7.150%
2026-06-04	250.9600	254.4250	249.7850	251.6600	+1.304%	432,228	+9.572%
2026-06-03	246.9800	251.0600	246.9800	248.4200	-0.024%	448,778	+11.002%
2026-06-02	250.7900	253.1450	247.0150	248.4800	-0.117%	574,614	+10.975%
2026-06-01	247.3000	249.4600	246.6300	248.7700	-0.040%	524,216	+10.845%
2026-05-29	246.6900	250.4200	245.5450	248.8700	+0.594%	604,763	+10.801%
2026-05-28	250.9800	253.2750	247.3300	247.4000	-1.849%	412,971	+11.459%
2026-05-27	255.8100	256.7450	251.0200	252.0600	-1.543%	255,195	+9.399%
2026-05-26	255.6200	257.3700	254.5600	256.0100	+0.467%	213,582	+7.711%
2026-05-22	256.0000	256.7100	254.1900	254.8200	-0.344%	267,571	+8.214%
2026-05-21	254.1000	256.5075	251.7800	255.7000	-0.215%	377,867	+7.841%
2026-05-20	257.7500	258.3200	253.7350	256.2500	-0.086%	355,585	+7.610%
2026-05-19	256.4600	259.4600	253.8000	256.4700	-0.658%	420,732	+7.517%
2026-05-18	254.5700	260.9650	254.0100	258.1700	+1.398%	536,513	+6.809%
2026-05-15	253.9400	257.1700	252.1000	254.6100	+0.748%	481,618	+8.303%
2026-05-14	253.9500	254.4300	249.5350	252.7200	+4.167%	636,310	+9.113%
2026-05-13	243.6100	245.2350	240.3400	242.6100	-0.337%	366,584	+13.660%
2026-05-12	245.3500	247.4150	240.9400	243.4300	-0.291%	433,269	+13.277%
2026-05-11	240.0000	244.4150	239.0700	244.1400	+1.865%	481,742	+12.947%
2026-05-08	233.7700	239.7300	232.4875	239.6700	+2.511%	491,933	+15.054%
2026-05-07	235.3900	238.3800	232.3000	233.8000	-1.188%	439,256	+17.943%
2026-05-06	235.9600	241.7900	230.5600	236.6100	-0.223%	638,033	+16.542%
2026-05-05	229.7300	238.2100	228.7400	237.1400	+3.500%	710,848	+16.282%
2026-05-04	229.9000	232.4500	226.5800	229.1200	-1.032%	854,931	+20.352%
2026-05-01	237.9800	238.8200	231.1900	231.5100	-2.015%	620,474	+19.109%
2026-04-30	230.5200	237.5000	228.6500	236.2700	+1.534%	456,754	+16.710%
2026-04-29	234.8500	235.0150	231.6900	232.7000	-1.147%	341,719	+18.500%
2026-04-28	235.0000	237.0000	233.5375	235.4000	+1.152%	469,916	+17.141%
2026-04-27	228.8400	234.1300	228.8400	232.7200	+1.271%	421,235	+18.490%
2026-04-24	229.1000	231.8800	228.6225	229.8000	-0.286%	483,789	+19.996%
2026-04-23	229.8800	232.0000	227.6300	230.4600	+0.607%	569,112	+19.652%
2026-04-22	228.6100	229.9500	226.3900	229.0700	+0.048%	366,693	+20.378%
2026-04-21	226.9100	230.8000	225.6375	228.9600	+1.211%	373,213	+20.436%
2026-04-20	227.5300	229.7553	225.6350	226.2200	-0.676%	226,687	+21.895%
2026-04-17	224.7000	230.0100	224.2400	227.7600	+1.384%	226,736	+21.070%
2026-04-16	225.2700	225.3700	223.1200	224.6500	+0.286%	298,463	+22.746%
2026-04-15	222.3100	224.5700	221.3900	224.0100	+0.783%	327,133	+23.097%
2026-04-14	220.9700	223.2992	220.4900	222.2700	-0.058%	276,131	+24.061%
2026-04-13	219.0300	222.4500	218.1500	222.4000	+1.367%	335,456	+23.988%
2026-04-10	222.0400	222.8800	218.0450	219.4000	-1.738%	272,616	+25.684%
2026-04-09	222.6700	224.7000	221.4102	223.2800	-0.183%	302,899	+23.500%
2026-04-08	219.4000	224.6799	218.5150	223.6900	+2.235%	333,298	+23.273%
2026-04-07	217.2000	219.2600	216.0000	218.8000	+0.372%	255,510	+26.028%
2026-04-06	217.0300	218.5450	215.6200	217.9900	-0.124%	258,910	+26.497%
2026-04-02	216.0400	220.2000	215.0500	218.2600	+0.892%	288,443	+26.340%
2026-04-01	217.6800	218.3800	213.8201	216.3300	-0.679%	292,472	+27.467%
2026-03-31	218.8200	219.0000	214.4100	217.8100	+0.787%	280,412	+26.601%
2026-03-30	215.2400	218.2300	213.6150	216.1100	+1.327%	255,991	+27.597%
2026-03-27	217.0000	217.7400	212.1200	213.2800	-1.900%	283,895	+29.290%
2026-03-26	216.4700	219.2600	216.4700	217.4100	+0.180%	336,113	+26.834%
2026-03-25	219.0100	222.0000	216.2400	217.0200	-0.230%	245,485	+27.062%
2026-03-24	215.8500	219.6699	215.0400	217.5200	+0.041%	257,605	+26.770%
2026-03-23	216.0300	219.3100	214.8750	217.4300	+2.171%	317,507	+26.822%
2026-03-20	212.3700	212.8300	210.4400	212.8100	+0.448%	526,192	+29.576%
2026-03-19	212.1300	214.6300	210.5950	211.8600	-0.113%	374,390	+30.157%
2026-03-18	216.2900	216.2900	211.6400	212.1000	-2.402%	553,866	+30.009%
2026-03-17	223.8500	226.1400	217.0900	217.3200	-2.174%	497,041	+26.887%
2026-03-16	220.0800	222.5000	218.9000	222.1500	+1.657%	329,189	+24.128%
2026-03-13	217.6500	218.8300	216.3060	218.5300	+1.500%	352,051	+26.184%
2026-03-12	213.5600	218.3100	212.8700	215.3000	-0.646%	383,697	+28.077%
2026-03-11	218.2100	219.3000	215.4650	216.7000	-1.365%	308,242	+27.250%
2026-03-10	218.8500	222.7850	216.4975	219.7000	+0.014%	282,542	+25.512%
2026-03-09	221.2800	221.2800	216.5400	219.6700	-1.454%	381,581	+25.529%
2026-03-06	225.1900	225.1900	220.8200	222.9100	-1.880%	304,095	+23.705%
2026-03-05	229.7700	231.3300	226.5450	227.1800	-2.056%	376,418	+21.380%
2026-03-04	231.9200	233.2200	229.4700	231.9500	-0.404%	403,482	+18.883%
2026-03-03	230.9900	233.6500	226.6700	232.8900	-0.283%	344,294	+18.404%
2026-03-02	229.5900	235.5000	228.9600	233.5500	+1.725%	345,671	+18.069%
2026-02-27	229.7300	230.2900	224.3200	229.5900	+0.065%	434,527	+20.105%
2026-02-26	225.7600	230.2700	224.5150	229.4400	+2.369%	315,703	+20.184%
2026-02-25	223.1000	224.7550	220.9200	224.1300	+0.574%	509,066	+23.031%
2026-02-24	218.1100	223.8550	216.2700	222.8500	+2.028%	557,392	+23.738%
2026-02-23	223.2200	225.4650	217.6900	218.4200	-2.626%	442,528	+26.248%
2026-02-20	224.2300	224.4900	220.5000	224.3100	+0.624%	391,756	+22.933%
2026-02-19	219.7600	223.0800	217.8600	222.9200	+1.466%	462,218	+23.699%
2026-02-18	220.5100	221.2900	217.0750	219.7000	-0.606%	527,547	+25.512%
2026-02-17	218.9500	222.2600	218.0700	221.0400	+1.637%	614,182	+24.751%
2026-02-13	213.6900	218.4100	211.4600	217.4800	+1.399%	723,362	+26.793%
2026-02-12	218.4200	222.0550	209.8600	214.4800	-0.708%	1,097,753	+28.567%
2026-02-11	234.2500	234.2500	215.2300	216.0100	-8.648%	1,204,013	+27.656%
2026-02-10	235.1800	237.5800	233.9700	236.4600	+0.484%	574,709	+16.616%
2026-02-09	242.2300	244.4300	234.1800	235.3200	-3.284%	382,868	+17.181%
2026-02-06	244.9900	246.3100	242.5400	243.3100	+0.351%	353,038	+13.333%
2026-02-05	241.4100	245.0200	239.1500	242.4600	+0.477%	525,148	+13.730%
2026-02-04	241.1500	243.4300	239.9400	241.3100	+0.033%	382,016	+14.272%
2026-02-03	239.1500	244.8250	239.0213	241.2300	+0.349%	335,798	+14.310%
2026-02-02	239.5200	242.8075	238.5900	240.3900	+0.949%	367,923	+14.709%
2026-01-30	238.6200	239.3300	235.9600	238.1300	-0.172%	331,229	+15.798%
2026-01-29	238.9300	240.4503	235.0250	238.5400	+0.527%	256,018	+15.599%
2026-01-28	236.1600	238.1100	234.9000	237.2900	+0.101%	300,251	+16.208%
2026-01-27	234.0500	237.1500	232.6400	237.0500	+1.360%	330,118	+16.326%
2026-01-26	234.6600	237.2675	233.4500	233.8700	+0.206%	281,808	+17.907%
2026-01-23	236.0900	236.8800	231.4000	233.3900	-1.697%	259,178	+18.150%
2026-01-22	236.8400	238.1550	232.9800	237.4200	-0.340%	266,727	+16.144%
2026-01-21	233.1600	238.9300	232.9100	238.2300	+2.354%	334,583	+15.749%
2026-01-20	232.7300	236.2300	231.2000	232.7500	-0.534%	367,460	+18.475%
2026-01-16	238.1800	238.1800	233.2700	234.0000	-1.453%	406,844	+17.842%
2026-01-15	238.1500	240.0000	236.8500	237.4500	-0.231%	340,116	+16.130%
2026-01-14	235.5200	239.1300	235.5200	238.0000	+1.272%	281,692	+15.861%
2026-01-13	238.5000	239.1100	233.4900	235.0100	-1.352%	364,645	+17.335%
2026-01-12	236.9500	239.1300	236.4650	238.2300	+0.097%	259,388	+15.749%
2026-01-09	237.1700	239.8900	236.6800	238.0000	-0.008%	209,197	+15.861%
2026-01-08	236.6800	240.1850	233.3800	238.0200	+0.643%	445,882	+15.852%
2026-01-07	235.0500	237.3050	234.1625	236.5000	+0.373%	271,846	+16.596%
2026-01-06	238.6700	239.3550	232.9600	235.6200	-1.997%	468,586	+17.032%
2026-01-05	235.5000	241.7800	235.3300	240.4200	+1.136%	305,744	+14.695%
2026-01-02	239.6300	240.8500	235.2500	237.7200	-1.300%	348,918	+15.998%
2025-12-31	241.8400	243.5450	240.6900	240.8500	-0.529%	293,196	+14.490%
2025-12-30	241.3300	243.0150	239.3050	242.1300	+0.286%	341,881	+13.885%
2025-12-29	240.5200	241.7400	239.2900	241.4400	+0.546%	266,972	+14.211%
2025-12-26	242.1500	243.7550	239.4450	240.1300	-0.728%	168,631	+14.834%
2025-12-24	239.5100	242.3400	239.3500	241.8900	+0.265%	191,711	+13.998%
2025-12-23	242.0800	243.2200	240.5600	241.2500	-0.108%	290,616	+14.301%
2025-12-22	238.8700	242.0400	238.8500	241.5100	+1.042%	288,974	+14.177%
2025-12-19	237.7200	240.0900	237.7200	239.0200	+0.416%	596,749	+15.367%
2025-12-18	236.4400	240.5800	234.6550	238.0300	+0.418%	434,041	+15.847%
2025-12-17	233.1000	237.9600	232.1400	237.0400	+1.594%	443,636	+16.331%
2025-12-16	234.1200	236.7400	232.1000	233.3200	+0.026%	387,268	+18.185%
2025-12-15	231.2900	233.3800	229.9400	233.2600	+1.727%	420,270	+18.216%
2025-12-12	230.0000	230.1050	227.6300	229.3000	+0.561%	345,093	+20.257%
2025-12-11	222.5300	228.3600	222.5300	228.0200	+2.269%	386,664	+20.932%
2025-12-10	221.7500	224.2400	221.4205	222.9600	+0.252%	369,104	+23.677%
2025-12-09	222.4000	226.5900	219.6300	222.4000	+0.289%	288,583	+23.988%
2025-12-08	222.1400	222.6400	220.7700	221.7600	-0.498%	233,456	+24.346%
2025-12-05	223.5600	224.4600	220.6500	222.8700	-0.624%	264,342	+23.727%
2025-12-04	221.7400	224.8850	220.5800	224.2700	+0.873%	368,907	+22.954%
2025-12-03	221.4000	223.0100	219.5300	222.3300	+0.434%	344,659	+24.027%
2025-12-02	224.9800	224.9800	221.2000	221.3700	-1.801%	339,253	+24.565%
2025-12-01	227.1600	228.6900	225.2200	225.4300	-1.197%	269,569	+22.322%
2025-11-28	228.1500	230.3626	227.0500	228.1600	-0.158%	127,690	+20.858%
2025-11-26	228.6100	230.4400	227.6700	228.5200	+0.153%	265,686	+20.668%
2025-11-25	228.0300	229.7250	226.0000	228.1700	+0.951%	260,572	+20.853%
2025-11-24	226.6500	226.9350	224.6900	226.0200	-0.353%	291,581	+22.002%
2025-11-21	226.8900	229.9100	226.2500	226.8200	+0.341%	293,772	+21.572%
2025-11-20	228.2500	230.0000	224.2900	226.0500	+0.637%	260,086	+21.986%
2025-11-19	225.3300	226.3161	223.2200	224.6200	-0.589%	185,020	+22.763%
2025-11-18	224.7700	227.2800	224.3200	225.9500	+0.498%	213,774	+22.040%
2025-11-17	228.1700	228.9500	223.8400	224.8300	-1.645%	261,824	+22.648%
2025-11-14	228.3100	232.0225	227.3400	228.5900	+0.678%	368,011	+20.631%
2025-11-13	226.7600	228.6400	226.3400	227.0500	+0.252%	228,442	+21.449%
2025-11-12	224.9700	228.3600	224.9700	226.4800	+0.426%	261,251	+21.755%
2025-11-11	227.2000	228.1550	224.2750	225.5200	-0.261%	217,576	+22.273%
2025-11-10	223.2100	228.1250	220.9501	226.1100	+0.798%	308,033	+21.954%
2025-11-07	218.2900	225.8300	216.1500	224.3200	+3.464%	451,979	+22.927%
2025-11-06	218.3400	220.2012	216.2700	216.8100	-0.687%	305,605	+27.185%
2025-11-05	220.6300	225.0000	217.8700	218.3100	+1.729%	433,519	+26.311%
2025-11-04	212.9900	215.2600	211.9450	214.6000	+1.174%	369,108	+28.495%
2025-11-03	210.8500	212.5600	207.7750	212.1100	+0.184%	297,401	+30.003%
2025-10-31	210.9900	213.4000	209.6500	211.7200	-0.334%	728,920	+30.243%
2025-10-30	209.0100	213.0350	208.6100	212.4300	+2.076%	319,118	+29.807%
2025-10-29	206.8600	209.2850	206.0300	208.1100	+0.106%	277,572	+32.502%
2025-10-28	211.5000	211.6900	207.7550	207.8900	-2.026%	213,801	+32.642%
2025-10-27	212.0300	213.3650	209.9900	212.1900	+0.156%	246,634	+29.954%
2025-10-24	212.2600	213.1500	211.7500	211.8600	+0.132%	196,270	+30.157%
2025-10-23	211.7400	212.3500	209.1500	211.5800	+0.671%	252,009	+30.329%
2025-10-22	210.6600	212.3000	209.0300	210.1700	-0.318%	269,441	+31.203%
2025-10-21	209.1600	211.9200	208.6400	210.8400	+0.808%	172,378	+30.786%
2025-10-20	209.6100	209.8950	207.8500	209.1500	+0.019%	279,824	+31.843%
2025-10-17	207.9400	209.6650	207.0000	209.1100	+0.679%	277,573	+31.868%
2025-10-16	212.6000	213.5500	207.4300	207.7000	-3.328%	319,301	+32.764%
2025-10-15	220.9100	220.9100	214.1600	214.8500	-3.138%	355,102	+28.345%
2025-10-14	217.6100	223.0950	217.5500	221.8100	+2.019%	206,404	+24.318%
2025-10-13	217.8100	219.3500	215.4200	217.4200	+0.023%	262,123	+26.828%
2025-10-10	220.0900	220.9250	217.3500	217.3700	-0.494%	298,900	+26.857%
2025-10-09	220.0000	220.0000	216.5100	218.4500	-0.369%	198,232	+26.230%
2025-10-08	217.7700	219.7100	216.6050	219.2600	+1.373%	226,459	+25.764%
2025-10-07	221.7000	223.6500	216.1700	216.2900	-2.436%	365,116	+27.491%
2025-10-06	220.6100	221.9500	219.6300	221.6900	+0.768%	261,292	+24.385%
2025-10-03	218.0000	221.7800	217.5300	220.0000	+0.751%	260,806	+25.341%
2025-10-02	216.3400	219.4200	215.7650	218.3600	+0.405%	244,846	+26.282%
2025-10-01	215.1400	219.0200	215.1400	217.4800	+0.406%	360,690	+26.793%
2025-09-30	214.1900	217.0150	214.1900	216.6000	+1.003%	254,657	+27.308%
2025-09-29	215.6700	215.8500	213.2050	214.4500	-0.543%	223,954	+28.585%
2025-09-26	217.5100	218.7000	215.2700	215.6200	-0.176%	362,815	+27.887%
2025-09-25	215.3900	216.5700	212.1000	216.0000	+0.376%	480,449	+27.662%
2025-09-24	212.0000	215.2600	212.0000	215.1900	+1.266%	441,264	+28.143%
2025-09-23	210.8000	213.6150	210.5100	212.5000	+0.620%	371,456	+29.765%
2025-09-22	209.2500	211.7350	207.6100	211.1900	+0.759%	382,800	+30.570%
2025-09-19	209.0800	210.2250	207.8200	209.6000	+0.254%	561,721	+31.560%
2025-09-18	208.2500	211.1200	208.0692	209.0700	-0.205%	351,979	+31.894%
2025-09-17	205.5600	211.3450	205.2900	209.5000	+1.976%	439,517	+31.623%
2025-09-16	208.6100	208.6200	205.0050	205.4400	-1.463%	331,705	+34.224%
2025-09-15	213.7400	214.2000	208.2200	208.4900	-2.122%	273,706	+32.261%
2025-09-12	212.1100	213.9700	212.1100	213.0100	-0.141%	246,494	+29.454%
2025-09-11	210.0100	213.4700	209.1750	213.3100	+1.867%	256,226	+29.272%
2025-09-10	209.9200	211.2700	208.5300	209.4000	-0.805%	205,064	+31.686%
2025-09-09	211.5400	212.3450	210.9014	211.1000	-0.307%	269,649	+30.625%
2025-09-08	210.7700	212.3150	207.5434	211.7500	+0.275%	370,445	+30.224%
2025-09-05	216.3700	217.5100	210.6300	211.1700	-2.466%	417,197	+30.582%
2025-09-04	216.5800	217.3500	215.3400	216.5100	+0.754%	351,656	+27.361%
2025-09-03	212.3300	215.2600	212.3300	214.8900	+0.149%	358,434	+28.321%
2025-09-02	214.1100	214.9300	212.5900	214.5700	-0.482%	508,746	+28.513%
2025-08-29	219.6400	220.5400	215.1400	215.6100	-1.408%	625,393	+27.893%
2025-08-28	216.4300	218.7500	214.9250	218.6900	+1.180%	630,980	+26.092%
2025-08-27	214.2000	216.5800	212.9675	216.1400	+0.887%	382,674	+27.579%
2025-08-26	213.1300	214.8650	213.1200	214.2400	+0.150%	438,076	+28.711%
2025-08-25	214.7100	215.3950	213.6500	213.9200	-0.926%	260,897	+28.903%
2025-08-22	215.5500	217.6000	214.5300	215.9200	+0.521%	393,004	+27.709%
2025-08-21	214.3800	216.5300	214.1300	214.8000	-0.279%	305,292	+28.375%
2025-08-20	214.7900	215.7850	213.7550	215.4000	+0.777%	436,560	+28.018%
2025-08-19	209.0000	213.8200	208.1200	213.7400	+2.199%	372,222	+29.012%
2025-08-18	211.7500	211.7500	209.1000	209.1400	-1.581%	470,998	+31.849%
2025-08-15	214.9900	214.9900	212.2850	212.5000	-0.202%	578,289	+29.765%
2025-08-14	213.2600	213.6900	209.7650	212.9300	-0.309%	537,404	+29.503%
2025-08-13	209.3400	214.2600	208.5900	213.5900	+1.991%	472,888	+29.102%
2025-08-12	208.1700	209.5500	206.8050	209.4200	+1.804%	404,197	+31.673%
2025-08-11	203.9900	205.7700	203.1600	205.7100	+1.200%	429,072	+34.048%
2025-08-08	203.4600	206.5000	201.9600	203.2700	+0.723%	402,948	+35.657%
2025-08-07	209.5300	209.5300	200.6150	201.8100	-3.918%	591,762	+36.638%
2025-08-06	195.5700	211.6950	195.5700	210.0400	+11.232%	1,072,672	+31.285%
2025-08-05	189.3500	190.0000	188.0002	188.8300	-0.026%	432,561	+46.031%
2025-08-04	187.7600	189.0550	186.9800	188.8800	+1.287%	348,276	+45.992%
2025-08-01	186.4300	187.5300	185.0400	186.4800	-0.438%	421,667	+47.871%
2025-07-31	184.1500	189.1700	184.1500	187.3000	+1.485%	573,379	+47.224%
2025-07-30	185.2400	185.8600	183.3925	184.5600	-0.335%	300,996	+49.409%
2025-07-29	186.0000	186.5700	184.7100	185.1800	+0.179%	350,704	+48.909%
2025-07-28	185.6600	186.1950	184.3250	184.8500	-0.768%	315,025	+49.175%
2025-07-25	185.4900	187.5400	185.4900	186.2800	+0.850%	271,674	+48.030%
2025-07-24	186.9500	187.1100	184.6600	184.7100	-1.546%	335,130	+49.288%
2025-07-23	188.6500	189.1200	185.7700	187.6100	-0.324%	425,805	+46.980%
2025-07-22	186.8800	188.6150	185.5600	188.2200	+1.139%	215,770	+46.504%
2025-07-21	187.7600	189.4800	185.8500	186.1000	-1.047%	442,384	+48.173%
2025-07-18	189.0200	190.0200	187.8850	188.0700	-0.005%	365,953	+46.621%
2025-07-17	185.2100	188.6550	184.9100	188.0800	+1.260%	440,230	+46.613%
2025-07-16	185.6700	187.0500	183.9600	185.7400	+0.216%	493,226	+48.460%
2025-07-15	189.6700	191.4200	185.2700	185.3400	-2.999%	327,229	+48.781%
2025-07-14	187.5000	191.2200	187.5000	191.0700	+1.871%	377,502	+44.319%
2025-07-11	188.9500	189.3300	187.1600	187.5600	-1.248%	256,927	+47.020%
2025-07-10	189.1700	190.5200	188.2700	189.9300	-0.299%	248,212	+45.185%
2025-07-09	190.7200	191.1750	189.3400	190.5000	+0.126%	295,108	+44.751%
2025-07-08	190.5200	192.7200	189.4900	190.2600	-0.668%	397,606	+44.933%
2025-07-07	192.5900	195.5000	190.1800	191.5400	-0.998%	462,616	+43.965%
2025-07-03	193.2900	194.1050	192.4600	193.4700	+0.881%	264,316	+42.529%
2025-07-02	197.4000	198.9500	190.6400	191.7800	-2.975%	553,224	+43.785%
2025-07-01	197.1200	200.1100	196.5750	197.6600	+0.086%	417,648	+39.507%
2025-06-30	197.0000	198.1040	196.1200	197.4900	+0.330%	419,348	+39.627%
2025-06-27	196.0600	198.3100	194.6500	196.8400	+0.321%	484,438	+40.088%
2025-06-26	195.3000	196.8100	193.9400	196.2100	+0.827%	360,113	+40.538%
2025-06-25	197.7300	198.0000	194.3900	194.6000	-1.727%	324,799	+41.701%
2025-06-24	200.1800	200.1800	197.4300	198.0200	-0.831%	290,047	+39.254%
2025-06-23	196.4500	199.7300	194.6900	199.6800	+1.800%	390,446	+38.096%
2025-06-20	196.1800	198.7400	195.2900	196.1500	+0.404%	598,316	+40.581%
2025-06-18	198.6700	198.9300	195.3500	195.3600	-1.468%	711,603	+41.150%
2025-06-17	199.0700	199.4100	197.0100	198.2700	-0.870%	303,377	+39.078%
2025-06-16	199.5500	202.2400	199.4850	200.0100	+0.928%	352,602	+37.868%
2025-06-13	197.1000	199.9700	195.8400	198.1700	-0.517%	461,188	+39.148%
2025-06-12	195.8100	199.2800	195.1200	199.2000	+1.353%	334,204	+38.429%
2025-06-11	196.2300	197.7700	195.1750	196.5400	+0.311%	352,973	+40.302%
2025-06-10	198.7500	198.8100	195.0400	195.9300	-1.384%	320,814	+40.739%
2025-06-09	203.0000	203.2580	196.2800	198.6800	-2.354%	355,908	+38.791%
2025-06-06	203.4400	204.3079	202.2600	203.4700	+1.023%	390,326	+35.524%
2025-06-05	203.6800	206.3200	200.8100	201.4100	-1.255%	506,536	+36.910%
2025-06-04	205.8000	206.4850	203.9700	203.9700	-0.899%	592,435	+35.191%
2025-06-03	204.1700	206.7400	200.8200	205.8200	+0.779%	658,227	+33.976%
2025-06-02	200.9000	204.2700	199.6500	204.2300	+0.616%	547,180	+35.019%
2025-05-30	198.9000	204.2500	197.8900	202.9800	+1.510%	5,103,941	+35.851%
2025-05-29	198.7200	199.9600	197.3000	199.9600	+1.021%	903,449	+37.903%
2025-05-28	200.1100	201.2000	197.3900	197.9400	-1.522%	892,559	+39.310%
2025-05-27	196.5200	201.5900	195.0900	201.0000	+2.280%	721,221	+37.189%
2025-05-23	191.2500	196.7400	190.1700	196.5200	+1.813%	625,283	+40.317%
2025-05-22	192.7900	194.1550	190.4900	193.0200	+0.202%	465,225	+42.861%
2025-05-21	199.4100	199.4100	192.0800	192.6300	-3.997%	822,093	+43.150%
2025-05-20	203.1200	203.5000	199.8600	200.6500	-1.371%	499,430	+37.428%
2025-05-19	201.5900	204.3000	200.0100	203.4400	+0.549%	429,581	+35.544%
2025-05-16	199.0100	202.8100	198.4000	202.3300	+1.429%	1,065,425	+36.287%
2025-05-15	196.8000	199.5500	196.0000	199.4800	+1.625%	434,775	+38.234%
2025-05-14	202.0500	202.0900	196.0300	196.2900	-3.043%	634,780	+40.481%
2025-05-13	203.0800	204.5050	201.5100	202.4500	+0.188%	527,377	+36.206%
2025-05-12	198.9100	202.3300	195.4800	202.0700	+3.250%	475,306	+36.463%
2025-05-09	194.8700	195.7300	193.6300	195.7100	+0.431%	329,317	+40.897%
2025-05-08	197.7900	198.6000	192.7400	194.8700	-1.111%	580,165	+41.505%
2025-05-07	203.0600	205.7700	195.9800	197.0600	-0.384%	751,289	+39.932%
2025-05-06	195.5600	198.8800	194.9250	197.8200	+0.682%	650,610	+39.394%
2025-05-05	195.3600	196.7900	192.4597	196.4800	-0.274%	315,999	+40.345%
2025-05-02	193.6200	197.7600	192.3500	197.0200	+2.813%	307,108	+39.960%
2025-05-01	191.1200	192.8900	189.9650	191.6300	-0.576%	281,693	+43.897%
2025-04-30	192.4700	193.2100	188.6300	192.7400	-0.726%	498,400	+43.068%
2025-04-29	192.8600	194.5000	189.9400	194.1500	+0.967%	291,355	+42.029%
2025-04-28	191.7300	193.0300	189.9500	192.2900	+0.765%	347,331	+43.403%
2025-04-25	191.7200	192.0100	189.3700	190.8300	-1.222%	305,048	+44.500%
2025-04-24	190.3300	193.6200	189.4600	193.1900	+1.110%	277,233	+42.735%
2025-04-23	191.1500	194.1200	189.6800	191.0700	+1.127%	351,857	+44.319%
2025-04-22	186.9900	189.6500	186.3300	188.9400	+2.757%	460,873	+45.946%
2025-04-21	188.4600	188.4600	181.7500	183.8700	-2.699%	381,257	+49.970%
2025-04-17	191.6000	191.7150	188.6000	188.9700	-0.709%	432,697	+45.923%
2025-04-16	195.1800	195.2100	188.8950	190.3200	-1.796%	435,184	+44.888%
2025-04-15	195.2000	197.7800	193.2100	193.8000	-0.605%	329,608	+42.286%
2025-04-14	192.4900	196.5100	190.3700	194.9800	+2.859%	515,972	+41.425%
2025-04-11	188.2000	190.0000	183.4000	189.5600	-0.399%	493,008	+45.468%
2025-04-10	192.2400	194.2700	187.9650	190.3200	-1.511%	551,617	+44.888%
2025-04-09	177.0300	194.6100	176.6347	193.2400	+7.517%	932,355	+42.698%
2025-04-08	188.4700	190.8400	177.4200	179.7300	-0.926%	727,186	+53.425%
2025-04-07	182.9300	187.7900	174.9738	181.4100	-2.994%	775,666	+52.004%
2025-04-04	198.8100	200.3700	186.9400	187.0100	-8.067%	867,099	+47.452%
2025-04-03	204.6800	207.7100	202.6700	203.4200	-3.487%	577,438	+35.557%
2025-04-02	209.1600	211.3300	208.8050	210.7700	-0.373%	301,845	+30.830%
2025-04-01	210.2400	212.0800	208.3100	211.5600	+0.863%	328,282	+30.341%
2025-03-31	206.1700	211.7100	206.1500	209.7500	+1.667%	530,398	+31.466%
2025-03-28	212.1900	212.1900	204.4250	206.3100	-2.463%	384,854	+33.658%
2025-03-27	213.9500	213.9500	210.3800	211.5200	-0.372%	336,390	+30.366%
2025-03-26	212.6100	214.3000	211.0200	212.3100	+0.702%	242,062	+29.881%
2025-03-25	209.5300	211.6150	208.2600	210.8300	+0.664%	295,831	+30.793%
2025-03-24	208.3300	210.1200	204.6900	209.4400	+1.257%	345,564	+31.661%
2025-03-21	210.1100	212.0000	205.9100	206.8400	-2.457%	958,152	+33.316%
2025-03-20	212.8900	215.8500	211.8000	212.0500	-0.772%	352,246	+30.040%
2025-03-19	212.8400	214.4700	211.8600	213.7000	+0.517%	315,440	+29.036%
2025-03-18	214.1500	217.8900	211.6850	212.6000	-0.973%	314,531	+29.704%
2025-03-17	210.3900	215.4100	209.7700	214.6900	+1.652%	334,114	+28.441%
2025-03-14	205.3900	211.7400	204.6750	211.2000	+3.509%	402,726	+30.563%
2025-03-13	202.6900	204.5900	201.8850	204.0400	+1.220%	394,144	+35.145%
2025-03-12	204.6500	205.2200	199.2950	201.5800	-1.215%	416,883	+36.794%
2025-03-11	205.3300	205.9300	201.6250	204.0600	-0.604%	401,914	+35.132%
2025-03-10	203.4700	207.1500	203.4700	205.3000	+0.352%	396,614	+34.316%
2025-03-07	201.3200	206.2000	201.0600	204.5800	+1.645%	415,422	+34.788%
2025-03-06	203.5900	204.3150	200.7700	201.2700	-1.618%	424,865	+37.005%
2025-03-05	205.5700	207.9200	203.8850	204.5800	-0.757%	454,913	+34.788%
2025-03-04	208.5500	209.3000	205.7000	206.1400	-1.801%	629,940	+33.768%
2025-03-03	208.6300	212.6900	207.3600	209.9200	+0.976%	601,925	+31.360%
2025-02-28	211.8500	213.4400	204.6000	207.8900	-1.493%	798,351	+32.642%
2025-02-27	207.4800	211.6200	205.9600	211.0400	+2.308%	511,673	+30.662%
2025-02-26	206.1700	208.3800	206.0300	206.2800	-0.251%	460,161	+33.678%
2025-02-25	204.4900	207.1700	202.0050	206.8000	+1.972%	563,614	+33.341%
2025-02-24	200.7900	203.9600	199.5300	202.8000	+1.385%	442,706	+35.971%
2025-02-21	201.1400	202.0000	198.8450	200.0300	-0.473%	855,511	+37.854%
2025-02-20	202.5500	202.8350	199.7400	200.9800	+0.420%	388,129	+37.203%
2025-02-19	202.0000	204.4000	198.9600	200.1400	-0.695%	301,935	+37.779%
2025-02-18	203.5400	205.3300	200.6650	201.5400	-0.700%	702,538	+36.821%
2025-02-14	207.1600	207.9200	202.4700	202.9600	-2.432%	388,673	+35.864%
2025-02-13	207.1100	208.2000	203.9400	208.0200	+0.323%	410,424	+32.559%
2025-02-12	211.0000	218.5900	207.0000	207.3500	-2.561%	541,198	+32.988%
2025-02-11	212.2000	214.0000	211.0650	212.8000	+0.127%	454,746	+29.582%
2025-02-10	215.4300	215.4300	212.2900	212.5300	-1.222%	425,303	+29.746%
2025-02-07	214.0500	215.3200	212.3400	215.1600	+0.168%	282,581	+28.160%
2025-02-06	216.5800	216.6600	212.2900	214.8000	-0.009%	375,293	+28.375%
2025-02-05	214.2300	216.2900	212.7675	214.8200	+1.235%	215,978	+28.363%
2025-02-04	211.4800	214.7550	211.3400	212.2000	-0.113%	286,542	+29.948%
2025-02-03	212.0200	214.2950	206.3000	212.4400	-1.278%	401,023	+29.801%
2025-01-31	217.8800	220.0700	215.0300	215.1900	-1.591%	1,254,133	+28.143%
2025-01-30	218.3000	221.3900	217.2200	218.6700	+0.811%	422,273	+26.103%
2025-01-29	214.3600	219.4800	214.3600	216.9100	+0.556%	299,986	+27.126%
2025-01-28	215.0400	216.9300	214.5650	215.7100	+0.051%	309,442	+27.834%
2025-01-27	212.1600	215.7100	211.2650	215.6000	+2.229%	307,606	+27.899%
2025-01-24	206.7400	211.2100	206.7400	210.9000	+1.688%	304,524	+30.749%

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

AIZ
Assurant, Inc.
stock NYSE