tiprankstipranks
Trending News
More News >
Assurant (AIZ)
NYSE:AIZ
US Market
Advertisement

Assurant (AIZ) Historical Prices

Compare
538 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 08, 2025
217.77
219.71
216.61
219.26
219.26
+1.37%
226,459
0.58
Oct 07, 2025
221.70
223.65
216.17
216.29
216.29
-2.44%
365,116
0.93
Oct 06, 2025
220.61
221.95
219.63
221.69
221.69
+0.77%
261,292
0.66
Oct 03, 2025
218.00
221.78
217.53
220.00
220.00
+0.75%
260,806
0.66
Oct 02, 2025
216.34
219.42
215.77
218.36
218.36
+0.40%
244,846
0.62
Oct 01, 2025
215.14
219.02
215.14
217.48
217.48
+0.41%
360,690
0.90
Sep 30, 2025
214.19
217.02
214.19
216.60
216.60
+1.00%
254,657
0.63
Sep 29, 2025
215.67
215.85
213.21
214.45
214.45
-0.54%
223,954
0.55
Sep 26, 2025
217.51
218.70
215.27
215.62
215.62
-0.18%
362,815
0.89
Sep 25, 2025
215.39
216.57
212.10
216.00
216.00
+0.38%
480,449
1.19
Sep 24, 2025
212.00
215.26
212.00
215.19
215.19
+1.27%
441,264
1.09
Sep 23, 2025
210.80
213.62
210.51
212.50
212.50
+0.62%
371,456
0.92
Sep 22, 2025
209.25
211.74
207.61
211.19
211.19
+0.76%
382,800
0.95
Sep 19, 2025
209.08
210.23
207.82
209.60
209.60
+0.25%
561,721
1.39
Sep 18, 2025
208.25
211.12
208.07
209.07
209.07
-0.21%
351,979
0.86
Sep 17, 2025
205.56
211.35
205.29
209.50
209.50
+1.98%
439,517
1.08
Sep 16, 2025
208.61
208.62
205.01
205.44
205.44
-1.46%
331,705
0.82
Sep 15, 2025
213.74
214.20
208.22
208.49
208.49
-2.12%
273,706
0.67
Sep 12, 2025
212.11
213.97
212.11
213.01
213.01
-0.14%
246,494
0.60
Sep 11, 2025
210.01
213.47
209.18
213.31
213.31
+1.87%
256,226
0.62
Sep 10, 2025
209.92
211.27
208.53
209.40
209.40
-0.81%
205,064
0.49
Sep 09, 2025
211.54
212.35
210.90
211.10
211.10
-0.31%
269,649
0.65
Sep 08, 2025
210.77
212.32
207.54
211.75
211.75
+0.27%
370,445
0.89
Sep 05, 2025
216.37
217.51
210.63
211.17
211.17
-2.47%
417,197
1.00
Sep 04, 2025
216.58
217.35
215.34
216.51
216.51
+0.75%
351,656
0.83
Sep 03, 2025
212.33
215.26
212.33
214.89
214.89
+0.15%
353,449
0.83
Sep 02, 2025
214.11
214.93
212.59
214.57
214.57
-0.11%
508,746
1.19
Aug 29, 2025
219.64
220.54
215.14
215.61
214.81
-1.04%
625,393
1.26
Aug 28, 2025
216.43
218.75
214.93
218.69
217.88
+1.56%
630,980
1.26
Aug 27, 2025
214.20
216.58
212.97
216.14
215.34
+1.26%
382,674
0.75
Aug 26, 2025
213.13
214.87
213.12
214.24
213.44
+0.52%
438,076
0.85
Aug 25, 2025
214.71
215.40
213.65
213.92
213.13
-0.56%
260,897
0.50
Aug 22, 2025
215.55
217.60
214.53
215.92
215.12
+0.90%
393,004
0.75
Aug 21, 2025
214.38
216.53
214.13
214.80
214.00
+0.09%
305,292
0.58
Aug 20, 2025
214.79
215.79
213.76
215.40
214.60
+1.15%
436,560
0.82
Aug 19, 2025
209.00
213.82
208.12
213.74
212.95
+2.58%
372,222
0.70
Aug 18, 2025
211.75
211.75
209.10
209.14
208.36
-1.21%
470,998
0.87
Aug 15, 2025
214.99
214.99
212.29
212.50
211.71
+0.17%
578,289
1.07
Aug 14, 2025
213.26
213.69
209.77
212.93
212.14
+0.06%
537,404
0.99
Aug 13, 2025
209.34
214.26
208.59
213.59
212.80
+2.37%
472,888
0.87
Aug 12, 2025
208.17
209.55
206.81
209.42
208.64
+2.18%
404,197
0.74
Aug 11, 2025
203.99
205.77
203.16
205.71
204.95
+1.58%
429,072
0.79
Aug 08, 2025
203.46
206.50
201.96
203.27
202.52
+1.10%
402,948
0.74
Aug 07, 2025
209.53
209.53
200.62
201.81
201.06
-3.56%
591,762
1.08
Aug 06, 2025
195.57
211.70
195.57
210.04
209.26
+11.65%
1,072,672
1.99
Aug 05, 2025
189.35
190.00
188.00
188.83
188.13
+0.35%
432,561
0.80
Aug 04, 2025
187.76
189.06
186.98
188.88
188.18
+1.66%
348,276
0.65
Aug 01, 2025
186.43
187.53
185.04
186.48
185.79
-0.07%
421,667
0.79
Jul 31, 2025
184.15
189.17
184.15
187.30
186.60
+1.86%
573,379
1.07
Jul 30, 2025
185.24
185.86
183.39
184.56
183.88
+0.04%
300,996
0.56
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis