Assurant (AIZ)
NYSE:AIZ
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
219.40
224.68
218.52
223.69
223.69
+2.23%
333,211
0.89
Apr 07, 2026
217.20
219.26
216.00
218.80
218.80
+0.37%
255,509
0.68
Apr 06, 2026
217.03
218.55
215.62
217.99
217.99
-0.12%
258,909
0.69
Apr 03, 2026
216.04
220.20
215.05
218.26
218.26
0.00%
0
0.00
Apr 02, 2026
216.04
220.20
215.05
218.26
218.26
+0.89%
288,443
0.75
Apr 01, 2026
217.68
218.38
213.82
216.33
216.33
-0.68%
292,471
0.76
Mar 31, 2026
218.82
219.00
214.41
217.81
217.81
+0.79%
280,412
0.73
Mar 30, 2026
215.24
218.23
213.62
216.11
216.11
+1.33%
255,990
0.67
Mar 27, 2026
217.00
217.74
212.12
213.28
213.28
-1.90%
283,894
0.74
Mar 26, 2026
216.47
219.26
216.47
217.41
217.41
+0.18%
336,113
0.88
Mar 25, 2026
219.01
222.00
216.24
217.02
217.02
-0.23%
245,455
0.64
Mar 24, 2026
215.85
219.67
215.04
217.52
217.52
+0.04%
257,605
0.68
Mar 23, 2026
216.03
219.31
214.88
217.43
217.43
+2.17%
310,551
0.83
Mar 20, 2026
212.37
212.83
210.44
212.81
212.81
+0.45%
526,208
1.42
Mar 19, 2026
212.13
214.63
210.60
211.86
211.86
-0.11%
370,927
1.00
Mar 18, 2026
216.29
216.29
211.64
212.10
212.10
-2.40%
553,866
1.49
Mar 17, 2026
223.85
226.14
217.09
217.32
217.32
-2.17%
490,085
1.32
Mar 16, 2026
220.08
222.50
218.90
222.15
222.15
+1.66%
329,187
0.89
Mar 13, 2026
217.65
218.83
216.31
218.53
218.53
+1.50%
352,051
0.95
Mar 12, 2026
213.56
218.31
212.87
215.30
215.30
-0.65%
383,688
1.03
Mar 11, 2026
218.21
219.30
215.47
216.70
216.70
-1.37%
308,242
0.83
Mar 10, 2026
218.85
222.79
216.50
219.70
219.70
+0.01%
280,341
0.75
Mar 09, 2026
221.28
221.28
216.54
219.67
219.67
-1.45%
377,469
1.01
Mar 06, 2026
225.19
225.19
220.82
222.91
222.91
-1.88%
304,094
0.81
Mar 05, 2026
229.77
231.33
226.55
227.18
227.18
-2.06%
376,417
1.01
Mar 04, 2026
231.92
233.22
229.47
231.95
231.95
-0.40%
403,482
1.09
Mar 03, 2026
230.99
233.65
226.67
232.89
232.89
-0.28%
344,294
0.93
Mar 02, 2026
229.59
235.50
228.96
233.55
233.55
+1.72%
345,803
0.93
Feb 27, 2026
229.73
230.29
224.32
229.59
229.59
+0.07%
431,581
1.17
Feb 26, 2026
225.76
230.27
224.52
229.44
229.44
+2.37%
315,961
0.86
Feb 25, 2026
223.10
224.76
220.92
224.13
224.13
+0.57%
509,066
1.40
Feb 24, 2026
218.11
223.86
216.27
222.85
222.85
+2.03%
557,391
1.58
Feb 23, 2026
223.22
225.47
217.69
218.42
218.42
-2.63%
442,528
1.26
Feb 20, 2026
224.23
224.49
220.50
224.31
224.31
+0.62%
391,756
1.12
Feb 19, 2026
219.76
223.08
217.86
222.92
222.92
+1.47%
462,218
1.34
Feb 18, 2026
220.51
221.29
217.08
219.70
219.70
-0.61%
527,547
1.54
Feb 17, 2026
218.95
222.26
218.07
221.04
221.04
+2.05%
614,182
1.82
Feb 16, 2026
213.69
218.41
211.46
217.48
216.60
0.00%
0
0.00
Feb 13, 2026
213.69
218.41
211.46
217.48
216.60
+1.40%
723,372
2.18
Feb 12, 2026
218.42
222.06
209.86
214.48
213.61
-0.71%
1,097,763
3.45
Feb 11, 2026
234.25
234.25
215.23
216.01
215.14
-8.65%
1,204,013
3.95
Feb 10, 2026
235.18
237.58
233.97
236.46
235.50
+0.48%
574,710
1.92
Feb 09, 2026
242.23
244.43
234.18
235.32
234.37
-3.28%
382,868
1.29
Feb 06, 2026
244.99
246.31
242.54
243.31
242.33
+0.35%
353,042
1.20
Feb 05, 2026
241.41
245.02
239.15
242.46
241.48
+0.48%
525,148
1.80
Feb 04, 2026
241.15
243.43
239.94
241.31
240.33
+0.03%
382,016
1.30
Feb 03, 2026
239.15
244.83
239.02
241.23
240.25
+0.35%
335,801
1.15
Feb 02, 2026
239.52
242.81
238.59
240.39
239.42
+0.95%
367,923
1.25
Jan 30, 2026
238.62
239.33
235.96
238.13
237.17
-0.17%
331,229
1.13
Jan 29, 2026
238.93
240.45
235.03
238.54
237.57
+0.53%
256,030
0.87
Rows: