Assurant Inc. (AIZ)
NYSE: AIZ
· Real-Time Price · USD
210.98
-0.77 (-0.36%)
At close: Sep 09, 2025, 3:59 PM
211.10
0.06%
After-hours: Sep 09, 2025, 06:15 PM EDT
AIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 211.54 | 212.35 | 210.90 | 211.10 | 211.10 | -0.31% | 264,438 |
| Sep 8, 2025 | 210.77 | 212.32 | 207.54 | 211.75 | 211.75 | 0.27% | 370,445 |
| Sep 5, 2025 | 216.37 | 217.51 | 210.63 | 211.17 | 211.17 | -2.47% | 417,200 |
| Sep 4, 2025 | 216.58 | 217.35 | 215.34 | 216.51 | 216.51 | 0.75% | 351,700 |
| Sep 3, 2025 | 212.33 | 215.26 | 212.33 | 214.89 | 214.89 | 0.15% | 358,434 |
| Sep 2, 2025 | 214.11 | 214.93 | 212.59 | 214.57 | 214.57 | -0.48% | 508,746 |
| Aug 29, 2025 | 219.64 | 220.54 | 215.14 | 215.61 | 214.81 | -1.41% | 625,400 |
| Aug 28, 2025 | 216.43 | 218.75 | 214.93 | 218.69 | 217.88 | 1.18% | 631,000 |
| Aug 27, 2025 | 214.20 | 216.58 | 212.97 | 216.14 | 215.34 | 0.89% | 382,700 |
| Aug 26, 2025 | 213.13 | 214.87 | 213.12 | 214.24 | 213.45 | 0.15% | 438,100 |
| Aug 25, 2025 | 214.71 | 215.40 | 213.65 | 213.92 | 213.13 | -0.93% | 260,900 |
| Aug 22, 2025 | 215.55 | 217.60 | 214.53 | 215.92 | 215.12 | 0.52% | 393,004 |
| Aug 21, 2025 | 214.38 | 216.53 | 214.13 | 214.80 | 214.00 | -0.28% | 305,300 |
| Aug 20, 2025 | 214.79 | 215.79 | 213.76 | 215.40 | 214.60 | 0.78% | 436,600 |
| Aug 19, 2025 | 209.00 | 213.82 | 208.12 | 213.74 | 212.95 | 2.20% | 372,222 |
| Aug 18, 2025 | 211.75 | 211.75 | 209.10 | 209.14 | 208.36 | -1.58% | 471,000 |
| Aug 15, 2025 | 214.99 | 214.99 | 212.29 | 212.50 | 211.71 | -0.20% | 578,300 |
| Aug 14, 2025 | 213.26 | 213.69 | 209.77 | 212.93 | 212.14 | -0.31% | 537,404 |
| Aug 13, 2025 | 209.34 | 214.26 | 208.59 | 213.59 | 212.80 | 1.99% | 472,900 |
| Aug 12, 2025 | 208.17 | 209.55 | 206.81 | 209.42 | 208.64 | 1.80% | 404,200 |