Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Assurant (NY:AIZ)

189.11 +4.55 (+2.47%)
Streaming Delayed Price Updated: 2:41 PM EDT, Jul 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2025 185.24 185.86 183.39 184.56 300,996 -0.62(-0.33%)
Jul 29, 2025 186.00 186.57 184.71 185.18 350,704 +0.33(+0.18%)
Jul 28, 2025 185.66 186.19 184.32 184.85 315,025 -1.43(-0.77%)
Jul 25, 2025 185.49 187.54 185.49 186.28 271,674 +1.57(+0.85%)
Jul 24, 2025 186.95 187.11 184.66 184.71 335,130 -2.90(-1.55%)
Jul 23, 2025 188.65 189.12 185.77 187.61 425,805 -0.61(-0.32%)
Jul 22, 2025 186.88 188.62 185.56 188.22 215,770 +2.12(+1.14%)
Jul 21, 2025 187.76 189.48 185.85 186.10 442,384 -1.97(-1.05%)
Jul 18, 2025 189.02 190.02 187.88 188.07 365,953 -0.01(-0.01%)
Jul 17, 2025 185.21 188.66 184.91 188.08 440,230 +2.34(+1.26%)
Jul 16, 2025 185.67 187.05 183.96 185.74 493,226 +0.40(+0.22%)
Jul 15, 2025 189.67 191.42 185.27 185.34 327,229 -5.73(-3.00%)
Jul 14, 2025 187.50 191.22 187.50 191.07 377,502 +3.51(+1.87%)
Jul 11, 2025 188.95 189.33 187.16 187.56 256,927 -2.37(-1.25%)
Jul 10, 2025 189.17 190.52 188.27 189.93 248,212 -0.57(-0.30%)
Jul 09, 2025 190.72 191.18 189.34 190.50 295,108 +0.24(+0.13%)
Jul 08, 2025 190.52 192.72 189.49 190.26 397,606 -1.28(-0.67%)
Jul 07, 2025 192.59 195.50 190.18 191.54 462,616 -1.93(-1.00%)
Jul 03, 2025 193.29 194.10 192.46 193.47 264,316 +1.69(+0.88%)
Jul 02, 2025 197.40 198.95 190.90 191.78 553,224 -5.88(-2.97%)
Jul 01, 2025 197.12 200.11 196.57 197.66 417,648 +0.17(+0.09%)
Jun 30, 2025 197.00 198.10 196.12 197.49 419,348 +0.65(+0.33%)
Jun 27, 2025 196.06 198.31 194.65 196.84 484,438 +0.63(+0.32%)
Jun 26, 2025 195.30 196.81 193.94 196.21 360,113 +1.61(+0.83%)
Jun 25, 2025 197.73 198.00 194.39 194.60 324,799 -3.42(-1.73%)
Jun 24, 2025 200.18 200.18 197.43 198.02 290,047 -1.66(-0.83%)
Jun 23, 2025 196.45 199.73 194.69 199.68 390,446 +3.53(+1.80%)
Jun 20, 2025 196.18 198.74 195.29 196.15 598,316 +0.79(+0.40%)
Jun 18, 2025 198.67 198.93 195.35 195.36 711,603 -2.91(-1.47%)
Jun 17, 2025 199.07 199.41 197.01 198.27 303,377 -1.74(-0.87%)
Jun 16, 2025 199.55 202.24 199.49 200.01 352,602 +1.84(+0.93%)
Jun 13, 2025 197.10 199.97 195.84 198.17 461,188 -1.03(-0.52%)
Jun 12, 2025 195.81 199.28 195.12 199.20 334,204 +2.66(+1.35%)
Jun 11, 2025 196.23 197.77 195.18 196.54 352,973 +0.61(+0.31%)
Jun 10, 2025 198.75 198.81 195.04 195.93 320,814 -2.75(-1.38%)
Jun 09, 2025 203.00 203.26 196.28 198.68 355,908 -3.99(-1.97%)
Jun 06, 2025 202.64 203.50 201.47 202.67 391,866 +2.05(+1.02%)
Jun 05, 2025 202.88 205.51 200.02 200.62 508,535 -2.55(-1.26%)
Jun 04, 2025 204.99 205.67 203.17 203.17 594,773 -1.84(-0.90%)
Jun 03, 2025 203.37 205.93 200.03 205.01 660,825 +1.58(+0.78%)
Jun 02, 2025 200.11 203.47 198.87 203.43 549,339 +1.25(+0.62%)
May 30, 2025 198.12 203.45 197.11 202.18 5,124,088 +3.01(+1.51%)
May 29, 2025 197.94 199.17 196.52 199.17 907,015 +2.01(+1.02%)
May 28, 2025 199.32 200.41 196.61 197.16 896,082 -3.05(-1.52%)
May 27, 2025 195.75 200.80 194.32 200.21 724,067 +4.46(+2.28%)
May 23, 2025 190.50 195.97 189.42 195.75 627,751 +3.49(+1.81%)
May 22, 2025 192.03 193.39 189.74 192.26 467,061 +0.39(+0.20%)
May 21, 2025 198.63 198.63 191.32 191.87 825,338 -7.99(-4.00%)
May 20, 2025 202.32 202.70 199.07 199.86 501,401 -2.78(-1.37%)
May 19, 2025 200.80 203.50 199.22 202.64 431,276 +1.11(+0.55%)
May 16, 2025 198.23 202.01 197.62 201.53 1,069,630 +2.84(+1.43%)
May 15, 2025 196.03 198.76 195.23 198.70 436,491 +3.18(+1.63%)
May 14, 2025 201.26 201.29 195.26 195.52 637,285 -6.14(-3.04%)
May 13, 2025 202.28 203.70 200.72 201.65 529,458 +0.38(+0.19%)
May 12, 2025 198.13 201.53 194.71 201.28 477,182 +6.34(+3.25%)
May 09, 2025 194.10 194.96 192.87 194.94 330,616 +0.84(+0.43%)
May 08, 2025 197.01 197.82 191.98 194.10 582,454 -2.18(-1.11%)
May 07, 2025 202.26 204.96 195.21 196.28 754,254 -0.76(-0.38%)
May 06, 2025 194.79 198.10 194.16 197.04 653,178 +1.34(+0.68%)
May 05, 2025 194.59 196.02 191.70 195.71 317,240 -0.54(-0.27%)
May 02, 2025 192.86 196.98 191.59 196.25 308,320 +5.37(+2.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.