Assurant (AIZ)

216.33
-1.48 (-0.68%)
NYSE · Last Trade: Apr 1st, 5:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Assurant (AIZ)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/2026218.82219.00214.41217.81280,523217.81
3/30/2026215.24218.23213.62216.11255,991216.11
3/27/2026217.00217.74212.12213.28283,895213.28
3/26/2026216.47219.26216.47217.41336,113217.41
3/25/2026219.01222.00216.24217.02245,485217.02
3/24/2026215.85219.67215.04217.52257,605217.52
3/23/2026216.03219.31214.88217.43317,507217.43
3/20/2026212.37212.83210.44212.81526,218212.81
3/19/2026212.13214.63210.59211.86374,390211.86
3/18/2026216.29216.29211.64212.10553,866212.10
3/17/2026223.85226.14217.09217.32497,041217.32
3/16/2026220.08222.50218.90222.15329,189222.15
3/13/2026217.65218.83216.31218.53352,051218.53
3/12/2026213.56218.31212.87215.30385,318215.30
3/11/2026218.21219.30215.47216.70308,242216.70
3/10/2026218.85222.78216.50219.70282,542219.70
3/09/2026221.28221.28216.54219.67381,581219.67
3/06/2026225.19225.19220.82222.91304,095222.91
3/05/2026229.77231.33226.54227.18375,544227.18
3/04/2026231.92233.22229.47231.95403,482231.95
3/03/2026230.99233.65226.67232.89344,294232.89
3/02/2026229.59235.50228.96233.55345,804233.55
2/27/2026229.73230.29224.32229.59434,528229.59
2/26/2026225.76230.27224.51229.44315,962229.44
2/25/2026223.10224.75220.92224.13509,066224.13
2/24/2026218.11223.85216.27222.85557,392222.85
2/23/2026223.22225.47217.69218.42442,528218.42
2/20/2026224.23224.49220.50224.31391,756224.31
2/19/2026219.76223.08217.86222.92462,213222.92
2/18/2026220.51221.29217.07219.70527,547219.70
2/17/2026218.95222.26218.07221.04614,182221.04
2/13/2026213.69218.41211.46217.48723,372217.48
2/12/2026218.42222.06209.86214.481,097,756214.48
2/11/2026234.25234.25215.23216.011,204,012216.01
2/10/2026235.18237.58233.97236.46574,700236.46
2/09/2026242.23244.43234.18235.32382,869235.32
2/06/2026244.99246.31242.54243.31353,042243.31
2/05/2026241.41245.02239.15242.46525,147242.46
2/04/2026241.15243.43239.94241.31382,016241.31
2/03/2026239.15244.82239.02241.23335,801241.23
2/02/2026239.52242.81238.59240.39367,923240.39
1/30/2026238.62239.33235.96238.13331,229238.13
1/29/2026238.93240.45235.03238.54256,015238.54
1/28/2026236.16238.11234.90237.29300,251237.29
1/27/2026234.05237.15232.64237.05330,118237.05
1/26/2026234.66237.27233.45233.87282,485233.87
1/23/2026236.09236.88231.40233.39259,178233.39
1/22/2026236.84238.16232.98237.42266,727237.42
1/21/2026233.16238.93232.91238.23334,583238.23
1/20/2026232.73236.23231.20232.75367,460232.75
1/16/2026238.18238.18233.27234.00406,844234.00
1/15/2026238.15240.00236.85237.45340,116237.45
1/14/2026235.52239.13235.52238.00281,685238.00
1/13/2026238.50239.11233.49235.01364,652235.01
1/12/2026236.95239.13236.47238.23259,388238.23
1/09/2026237.17239.89236.68238.00210,064238.00
1/08/2026236.68240.19233.38238.02445,832238.02
1/07/2026235.05237.31234.16236.50271,821236.50
1/06/2026238.67239.35232.96235.62468,586235.62
1/05/2026235.50241.78235.50240.42305,744240.42
1/02/2026239.63240.85235.25237.72348,918237.72