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

Assurant (AIZ) Historical Prices

Compare
554 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 30, 2025
209.01
213.04
208.61
212.43
212.43
+2.08%
319,093
0.87
Oct 29, 2025
206.86
209.29
206.03
208.11
208.11
+0.11%
275,246
0.74
Oct 28, 2025
211.50
211.69
207.76
207.89
207.89
-2.03%
213,800
0.58
Oct 27, 2025
212.03
213.37
209.99
212.19
212.19
+0.16%
246,633
0.66
Oct 24, 2025
212.26
213.15
211.75
211.86
211.86
+0.13%
196,270
0.52
Oct 23, 2025
211.74
212.35
209.15
211.58
211.58
+0.67%
252,009
0.67
Oct 22, 2025
210.66
212.30
209.03
210.17
210.17
-0.32%
269,441
0.72
Oct 21, 2025
209.16
211.92
208.64
210.84
210.84
+0.81%
172,378
0.45
Oct 20, 2025
209.61
209.90
207.85
209.15
209.15
+0.02%
279,824
0.74
Oct 17, 2025
207.94
209.67
207.00
209.11
209.11
+0.68%
277,573
0.73
Oct 16, 2025
212.60
213.55
207.43
207.70
207.70
-3.33%
319,301
0.83
Oct 15, 2025
220.91
220.91
214.16
214.85
214.85
-3.14%
355,102
0.93
Oct 14, 2025
217.61
223.10
217.55
221.81
221.81
+2.02%
206,404
0.53
Oct 13, 2025
217.81
219.35
215.42
217.42
217.42
+0.02%
262,123
0.67
Oct 10, 2025
220.09
220.93
217.35
217.37
217.37
-0.49%
298,900
0.77
Oct 09, 2025
220.00
220.00
216.51
218.45
218.45
-0.37%
198,232
0.51
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
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