Assurant Inc. (AIZ)
NYSE: AIZ
· Real-Time Price · USD
219.99
1.63 (0.75%)
At close: Oct 03, 2025, 3:59 PM
220.00
0.00%
After-hours: Oct 03, 2025, 06:19 PM EDT
AIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 218.00 | 221.78 | 217.53 | 220.00 | 220.00 | 0.75% | 260,804 |
| Oct 2, 2025 | 216.34 | 219.42 | 215.77 | 218.36 | 218.36 | 0.40% | 244,846 |
| Oct 1, 2025 | 215.14 | 219.02 | 215.14 | 217.48 | 217.48 | 0.41% | 360,700 |
| Sep 30, 2025 | 214.19 | 217.02 | 214.19 | 216.60 | 216.60 | 1.00% | 254,700 |
| Sep 29, 2025 | 215.67 | 215.85 | 213.21 | 214.45 | 214.45 | -0.54% | 224,000 |
| Sep 26, 2025 | 217.51 | 218.70 | 215.27 | 215.62 | 215.62 | -0.18% | 362,815 |
| Sep 25, 2025 | 215.39 | 216.57 | 212.10 | 216.00 | 216.00 | 0.38% | 480,449 |
| Sep 24, 2025 | 212.00 | 215.26 | 212.00 | 215.19 | 215.19 | 1.27% | 441,300 |
| Sep 23, 2025 | 210.80 | 213.62 | 210.51 | 212.50 | 212.50 | 0.62% | 371,500 |
| Sep 22, 2025 | 209.25 | 211.74 | 207.61 | 211.19 | 211.19 | 0.76% | 382,800 |
| Sep 19, 2025 | 209.08 | 210.23 | 207.82 | 209.60 | 209.60 | 0.25% | 561,721 |
| Sep 18, 2025 | 208.25 | 211.12 | 208.07 | 209.07 | 209.07 | -0.21% | 352,000 |
| Sep 17, 2025 | 205.56 | 211.35 | 205.29 | 209.50 | 209.50 | 1.98% | 439,517 |
| Sep 16, 2025 | 208.61 | 208.62 | 205.01 | 205.44 | 205.44 | -1.46% | 331,705 |
| Sep 15, 2025 | 213.74 | 214.20 | 208.22 | 208.49 | 208.49 | -2.12% | 273,706 |
| Sep 12, 2025 | 212.11 | 213.97 | 212.11 | 213.01 | 213.01 | -0.14% | 246,500 |
| Sep 11, 2025 | 210.01 | 213.47 | 209.18 | 213.31 | 213.31 | 1.87% | 256,226 |
| Sep 10, 2025 | 209.92 | 211.27 | 208.53 | 209.40 | 209.40 | -0.81% | 205,100 |
| Sep 9, 2025 | 211.54 | 212.35 | 210.90 | 211.10 | 211.10 | -0.31% | 269,649 |
| Sep 8, 2025 | 210.77 | 212.32 | 207.54 | 211.75 | 211.75 | 0.27% | 370,445 |
Page 1 of 136