Assurant Inc. (AIZ)
203.23
-7.54 (-3.58%)
At close: Apr 03, 2025, 3:59 PM
194.49
-4.30%
After-hours: Apr 03, 2025, 05:04 PM EDT
Assurant Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 209.16 | 211.33 | 208.81 | 210.77 | -0.79 | -0.37% | 301,250 |
| Apr 1, 2025 | 210.24 | 212.08 | 208.31 | 211.56 | 1.81 | 0.86% | 328,300 |
| Mar 31, 2025 | 206.17 | 211.71 | 206.15 | 209.75 | 3.44 | 1.67% | 530,400 |
| Mar 28, 2025 | 212.19 | 212.19 | 204.43 | 206.31 | -5.21 | -2.46% | 384,900 |
| Mar 27, 2025 | 213.95 | 213.95 | 210.38 | 211.52 | -0.79 | -0.37% | 336,400 |
| Mar 26, 2025 | 212.61 | 214.30 | 211.02 | 212.31 | 1.48 | 0.70% | 251,000 |
| Mar 25, 2025 | 209.53 | 211.62 | 208.26 | 210.83 | 1.39 | 0.66% | 305,430 |
| Mar 24, 2025 | 208.33 | 210.12 | 204.69 | 209.44 | 2.60 | 1.26% | 359,015 |
| Mar 21, 2025 | 210.11 | 212.00 | 205.91 | 206.84 | -5.21 | -2.46% | 1,361,903 |
| Mar 20, 2025 | 212.89 | 215.85 | 211.80 | 212.05 | -1.65 | -0.77% | 364,842 |
| Mar 19, 2025 | 212.84 | 214.47 | 211.86 | 213.70 | 1.10 | 0.52% | 323,693 |
| Mar 18, 2025 | 214.15 | 217.89 | 211.69 | 212.60 | -2.09 | -0.97% | 349,446 |
| Mar 17, 2025 | 210.39 | 215.41 | 209.77 | 214.69 | 3.49 | 1.65% | 354,615 |
| Mar 14, 2025 | 205.39 | 211.74 | 204.68 | 211.20 | 7.16 | 3.51% | 428,028 |
| Mar 13, 2025 | 202.69 | 204.59 | 201.89 | 204.04 | 2.46 | 1.22% | 434,344 |
| Mar 12, 2025 | 204.65 | 205.22 | 199.30 | 201.58 | -2.48 | -1.22% | 431,273 |
| Mar 11, 2025 | 205.33 | 205.93 | 201.63 | 204.06 | -1.24 | -0.60% | 448,000 |
| Mar 10, 2025 | 203.47 | 207.15 | 203.47 | 205.30 | 0.72 | 0.35% | 442,706 |
| Mar 7, 2025 | 201.32 | 206.20 | 201.06 | 204.58 | 3.31 | 1.64% | 489,429 |
| Mar 6, 2025 | 203.59 | 204.32 | 200.77 | 201.27 | -3.31 | -1.62% | 437,030 |
| Mar 5, 2025 | 205.57 | 207.92 | 203.89 | 204.58 | -1.56 | -0.76% | 498,623 |
| Mar 4, 2025 | 208.55 | 209.30 | 205.70 | 206.14 | -3.78 | -1.80% | 666,600 |
| Mar 3, 2025 | 208.63 | 212.69 | 207.36 | 209.92 | 2.03 | 0.98% | 621,400 |
| Feb 28, 2025 | 211.85 | 213.44 | 204.60 | 207.89 | -3.15 | -1.49% | 860,021 |
| 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 |