Home

Assurant (AIZ)

193.47
+1.69 (0.88%)
NYSE · Last Trade: Jul 4th, 9:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Assurant (AIZ)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/2025193.29194.10192.46193.47264,316193.47
7/02/2025197.40198.95190.64191.78553,224191.78
7/01/2025197.12200.11196.57197.66417,648197.66
6/30/2025197.00198.10196.12197.49419,348197.49
6/27/2025196.06198.31194.65196.84484,438196.84
6/26/2025195.30196.81193.94196.21360,113196.21
6/25/2025197.73198.00194.39194.60324,799194.60
6/24/2025200.18200.18197.43198.02290,047198.02
6/23/2025196.45199.73194.69199.68390,446199.68
6/20/2025196.18198.74195.29196.15598,316196.15
6/18/2025198.67198.93195.35195.36711,603195.36
6/17/2025199.07199.41197.01198.27303,377198.27
6/16/2025199.55202.24199.49200.01352,602200.01
6/13/2025197.10199.97195.84198.17461,188198.17
6/12/2025195.81199.28195.12199.20334,204199.20
6/11/2025196.23197.77195.18196.54352,973196.54
6/10/2025198.75198.81195.04195.93320,814195.93
6/09/2025203.00203.26196.28198.68355,908198.68
6/06/2025203.44204.31202.26203.47390,326202.67
6/05/2025203.68206.32200.81201.41506,536200.62
6/04/2025205.80206.49203.97203.97592,435203.17
6/03/2025204.17206.74200.82205.82658,227205.01
6/02/2025200.90204.27199.65204.23547,180203.43
5/30/2025198.90204.25197.89202.985,103,942202.18
5/29/2025198.72199.96197.30199.96903,449199.17
5/28/2025200.11201.20197.39197.94892,559197.16
5/27/2025196.52201.59195.09201.00721,221200.21
5/23/2025191.25196.74190.17196.52625,283195.75
5/22/2025192.79194.16190.49193.02465,225192.26
5/21/2025199.41199.41192.08192.63822,093191.87
5/20/2025203.12203.50199.86200.65499,430199.86
5/19/2025201.59204.30200.01203.44429,581202.64
5/16/2025199.01202.81198.40202.331,065,425201.53
5/15/2025196.80199.55196.00199.48434,775198.70
5/14/2025202.05202.05196.03196.29634,780195.52
5/13/2025203.08204.50201.51202.45527,377201.65
5/12/2025198.91202.33195.48202.07475,306201.28
5/09/2025194.87195.73193.63195.71329,317194.94
5/08/2025197.79198.60192.74194.87580,164194.10
5/07/2025203.06205.77195.98197.06751,289196.28
5/06/2025195.56198.88194.93197.82650,610197.04
5/05/2025195.36196.79192.46196.48315,993195.71
5/02/2025193.62197.76192.35197.02307,108196.25
5/01/2025191.12192.89189.97191.63281,693190.88
4/30/2025192.47193.21188.63192.74498,400191.98
4/29/2025192.86194.50189.94194.15291,355193.39
4/28/2025191.73193.03189.95192.29347,331191.53
4/25/2025191.72192.01189.37190.83305,048190.08
4/24/2025190.33193.62189.46193.19277,233192.43
4/23/2025191.15194.12189.68191.07351,857190.32
4/22/2025186.99189.65186.33188.94460,873188.20
4/21/2025188.46188.46181.75183.87381,257183.15
4/17/2025191.60191.72188.60188.97432,697188.23
4/16/2025195.18195.21188.90190.32435,184189.57
4/15/2025195.20197.78193.21193.80329,610193.04
4/14/2025192.49196.51190.37194.98515,973194.21
4/11/2025188.20190.00183.40189.56493,008188.81
4/10/2025192.24194.27187.97190.32551,727189.57
4/09/2025177.03194.61176.63193.24932,350192.48
4/08/2025188.47190.84177.42179.73727,186179.02
4/07/2025182.93185.98174.97181.41775,666180.70
4/04/2025198.81200.37187.36187.01867,099186.28