Assurant Inc. (AIZ)
207.40
-3.64 (-1.72%)
At close: Feb 28, 2025, 3:59 PM
207.89
0.24%
After-hours: Feb 28, 2025, 07:00 PM EST
AIZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 211.85 | 213.44 | 204.60 | 207.89 | -3.15 | -1.49% | 802,992 |
| Feb 27, 2025 | 207.48 | 211.62 | 205.96 | 211.04 | 4.76 | 2.31% | 561,747 |
| Feb 26, 2025 | 206.17 | 208.38 | 206.03 | 206.28 | -0.52 | -0.25% | 477,700 |
| Feb 25, 2025 | 204.49 | 207.17 | 202.01 | 206.80 | 4.00 | 1.97% | 593,400 |
| Feb 24, 2025 | 200.79 | 203.96 | 199.53 | 202.80 | 2.77 | 1.38% | 453,921 |
| Feb 21, 2025 | 201.14 | 202.00 | 198.85 | 200.03 | -0.95 | -0.47% | 1,094,910 |
| Feb 20, 2025 | 202.55 | 202.84 | 199.74 | 200.98 | 0.84 | 0.42% | 412,544 |
| Feb 19, 2025 | 202.00 | 204.40 | 198.96 | 200.14 | -1.40 | -0.69% | 317,124 |
| Feb 18, 2025 | 203.54 | 205.33 | 200.67 | 201.54 | -1.42 | -0.70% | 770,600 |
| Feb 14, 2025 | 207.16 | 207.92 | 202.47 | 202.96 | -5.06 | -2.43% | 400,419 |
| Feb 13, 2025 | 207.11 | 208.20 | 203.94 | 208.02 | 0.67 | 0.32% | 433,900 |
| Feb 12, 2025 | 211.00 | 218.59 | 207.00 | 207.35 | -5.45 | -2.56% | 553,400 |
| Feb 11, 2025 | 212.20 | 214.00 | 211.07 | 212.80 | 0.27 | 0.13% | 463,113 |
| Feb 10, 2025 | 215.43 | 215.43 | 212.29 | 212.53 | -2.63 | -1.22% | 459,447 |
| Feb 7, 2025 | 214.05 | 215.32 | 212.34 | 215.16 | 0.36 | 0.17% | 291,800 |
| Feb 6, 2025 | 216.58 | 216.66 | 212.29 | 214.80 | -0.02 | -0.01% | 387,501 |
| Feb 5, 2025 | 214.23 | 216.29 | 212.77 | 214.82 | 2.62 | 1.23% | 224,417 |
| Feb 4, 2025 | 211.48 | 214.76 | 211.34 | 212.20 | -0.24 | -0.11% | 292,609 |
| Feb 3, 2025 | 212.02 | 214.30 | 206.30 | 212.44 | -2.75 | -1.28% | 429,325 |
| Jan 31, 2025 | 217.88 | 220.07 | 215.03 | 215.19 | -3.48 | -1.59% | 1,279,542 |
| Jan 30, 2025 | 218.30 | 221.39 | 217.22 | 218.67 | 1.76 | 0.81% | 430,427 |
| Jan 29, 2025 | 214.36 | 219.48 | 214.36 | 216.91 | 1.20 | 0.56% | 311,500 |
| Jan 28, 2025 | 215.04 | 216.93 | 214.57 | 215.71 | 0.11 | 0.05% | 321,400 |
| Jan 27, 2025 | 212.16 | 215.71 | 211.27 | 215.60 | 4.70 | 2.23% | 316,900 |
| Jan 24, 2025 | 206.74 | 211.21 | 206.74 | 210.90 | 3.50 | 1.69% | 317,500 |
| Jan 23, 2025 | 206.92 | 208.67 | 206.72 | 207.40 | 0.18 | 0.09% | 420,200 |
| Jan 22, 2025 | 210.07 | 210.07 | 206.64 | 207.22 | -2.40 | -1.14% | 387,237 |
| Jan 21, 2025 | 213.06 | 214.76 | 209.13 | 209.62 | -1.97 | -0.93% | 316,000 |
| Jan 17, 2025 | 211.54 | 213.65 | 210.79 | 211.59 | -0.09 | -0.04% | 345,500 |
| Jan 16, 2025 | 209.54 | 212.03 | 209.02 | 211.68 | 2.66 | 1.27% | 210,424 |
| Jan 15, 2025 | 208.07 | 209.25 | 206.97 | 209.02 | 4.28 | 2.09% | 264,315 |
| Jan 14, 2025 | 200.44 | 205.44 | 199.31 | 204.74 | 4.87 | 2.44% | 231,100 |
| Jan 13, 2025 | 197.59 | 200.40 | 197.28 | 199.87 | 0.95 | 0.48% | 333,401 |
| Jan 10, 2025 | 202.49 | 204.00 | 197.50 | 198.92 | -6.50 | -3.16% | 374,040 |
| Jan 8, 2025 | 206.27 | 206.99 | 203.31 | 205.42 | -1.58 | -0.76% | 306,400 |
| Jan 7, 2025 | 209.03 | 210.19 | 206.11 | 207.00 | -0.66 | -0.32% | 379,834 |
| Jan 6, 2025 | 210.64 | 212.12 | 207.35 | 207.66 | -4.19 | -1.98% | 337,100 |
| Jan 3, 2025 | 212.62 | 213.45 | 210.95 | 211.85 | 0.44 | 0.21% | 250,938 |
| Jan 2, 2025 | 214.00 | 214.46 | 210.94 | 211.41 | -1.81 | -0.85% | 219,300 |
| Dec 31, 2024 | 212.83 | 214.04 | 212.76 | 213.22 | 0.95 | 0.45% | 234,415 |
| Dec 30, 2024 | 212.83 | 213.53 | 210.53 | 212.27 | -2.78 | -1.29% | 217,600 |
| Dec 27, 2024 | 216.00 | 217.74 | 214.50 | 215.05 | -2.14 | -0.99% | 251,700 |
| Dec 26, 2024 | 214.92 | 217.75 | 214.71 | 217.19 | 1.76 | 0.82% | 224,958 |
| Dec 24, 2024 | 212.10 | 216.30 | 211.11 | 215.43 | 4.03 | 1.91% | 191,900 |
| Dec 23, 2024 | 210.57 | 212.92 | 210.14 | 211.40 | -0.87 | -0.41% | 376,009 |
| Dec 20, 2024 | 207.78 | 212.79 | 207.78 | 212.27 | 3.83 | 1.84% | 924,089 |
| Dec 19, 2024 | 208.67 | 210.81 | 208.06 | 208.44 | 0.80 | 0.39% | 319,029 |
| Dec 18, 2024 | 212.79 | 214.77 | 207.39 | 207.64 | -5.48 | -2.57% | 335,706 |
| Dec 17, 2024 | 215.10 | 216.28 | 212.75 | 213.12 | -4.21 | -1.94% | 367,702 |
| Dec 16, 2024 | 218.05 | 218.78 | 216.46 | 217.33 | -0.50 | -0.23% | 441,144 |