Assurant Inc. 5.25% Subor... (AIZN)
19.96
0.63 (3.26%)
At close: Jan 15, 2025, 2:27 PM
AIZN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 19.37 | 19.53 | 18.99 | 19.33 | -0.02 | -0.10% | 25,035 |
| Jan 13, 2025 | 19.01 | 19.35 | 18.70 | 19.35 | 0.28 | 1.47% | 55,300 |
| Jan 10, 2025 | 19.33 | 19.40 | 18.91 | 19.07 | -0.63 | -3.20% | 29,114 |
| Jan 8, 2025 | 19.94 | 20.04 | 19.64 | 19.70 | -0.32 | -1.60% | 23,400 |
| Jan 7, 2025 | 20.39 | 20.39 | 19.93 | 20.02 | -0.47 | -2.29% | 10,200 |
| Jan 6, 2025 | 20.79 | 20.79 | 20.37 | 20.49 | -0.30 | -1.44% | 15,713 |
| Jan 3, 2025 | 20.45 | 20.94 | 20.45 | 20.79 | 0.35 | 1.71% | 10,949 |
| Jan 2, 2025 | 20.22 | 20.61 | 20.17 | 20.44 | 0.37 | 1.84% | 19,300 |
| Dec 31, 2024 | 20.46 | 20.50 | 19.90 | 20.07 | -0.78 | -3.74% | 102,536 |
| Dec 30, 2024 | 20.68 | 20.99 | 20.64 | 20.85 | 0.03 | 0.14% | 12,600 |
| Dec 27, 2024 | 20.90 | 20.90 | 20.68 | 20.82 | -0.19 | -0.90% | 16,724 |
| Dec 26, 2024 | 21.08 | 21.08 | 20.50 | 21.01 | 0.01 | 0.05% | 13,910 |
| Dec 24, 2024 | 21.10 | 21.10 | 20.59 | 21.00 | -0.03 | -0.14% | 7,834 |
| Dec 23, 2024 | 20.99 | 21.21 | 20.89 | 21.03 | 0.04 | 0.19% | 9,846 |
| Dec 20, 2024 | 20.84 | 21.07 | 20.80 | 20.99 | 0.06 | 0.29% | 9,245 |
| Dec 19, 2024 | 21.00 | 21.00 | 20.61 | 20.93 | -0.07 | -0.33% | 11,914 |
| Dec 18, 2024 | 20.86 | 21.04 | 20.75 | 21.00 | 0.05 | 0.24% | 269,530 |
| Dec 17, 2024 | 20.92 | 21.05 | 20.81 | 20.95 | -0.07 | -0.33% | 11,036 |
| Dec 16, 2024 | 21.38 | 21.49 | 20.96 | 21.02 | -0.20 | -0.94% | 16,100 |
| Dec 13, 2024 | 21.45 | 21.61 | 21.22 | 21.22 | -0.22 | -1.03% | 8,410 |
| Dec 12, 2024 | 21.57 | 21.70 | 21.31 | 21.44 | -0.22 | -1.02% | 10,420 |
| Dec 11, 2024 | 21.71 | 21.97 | 21.65 | 21.66 | -0.05 | -0.23% | 15,544 |
| Dec 10, 2024 | 21.86 | 21.93 | 21.70 | 21.71 | -0.28 | -1.27% | 8,149 |
| Dec 9, 2024 | 22.01 | 22.26 | 21.76 | 21.99 | -0.09 | -0.41% | 5,631 |
| Dec 6, 2024 | 21.95 | 22.28 | 21.81 | 22.08 | -0.03 | -0.14% | 7,413 |
| Dec 5, 2024 | 21.98 | 22.22 | 21.81 | 22.11 | 0.22 | 1.01% | 6,245 |
| Dec 4, 2024 | 21.85 | 21.94 | 21.67 | 21.89 | 0.14 | 0.64% | 8,600 |
| Dec 3, 2024 | 21.54 | 21.99 | 21.45 | 21.75 | -0.04 | -0.18% | 7,927 |
| Dec 2, 2024 | 21.90 | 21.95 | 21.30 | 21.79 | -0.16 | -0.73% | 10,100 |
| Nov 29, 2024 | 21.54 | 21.95 | 21.32 | 21.95 | 0.61 | 2.86% | 30,800 |
| Nov 27, 2024 | 21.19 | 21.82 | 21.19 | 21.34 | 0.12 | 0.57% | 9,300 |
| Nov 26, 2024 | 21.64 | 21.77 | 21.18 | 21.22 | -0.37 | -1.71% | 15,436 |
| Nov 25, 2024 | 21.63 | 22.06 | 21.43 | 21.59 | 0.20 | 0.94% | 10,800 |
| Nov 22, 2024 | 21.55 | 21.68 | 21.39 | 21.39 | 0.01 | 0.05% | 9,608 |
| Nov 21, 2024 | 21.48 | 21.74 | 21.37 | 21.38 | 0.01 | 0.05% | 13,411 |
| Nov 20, 2024 | 21.45 | 21.51 | 21.30 | 21.37 | -0.16 | -0.74% | 8,308 |
| Nov 19, 2024 | 22.01 | 22.04 | 21.53 | 21.53 | -0.51 | -2.31% | 13,000 |
| Nov 18, 2024 | 22.15 | 22.46 | 22.03 | 22.04 | -0.08 | -0.36% | 5,803 |
| Nov 15, 2024 | 22.23 | 22.23 | 22.02 | 22.12 | -0.05 | -0.23% | 4,841 |
| Nov 14, 2024 | 22.15 | 22.56 | 22.12 | 22.17 | -0.10 | -0.45% | 5,800 |
| Nov 13, 2024 | 22.48 | 22.58 | 22.15 | 22.27 | -0.05 | -0.22% | 9,837 |
| Nov 12, 2024 | 22.94 | 22.94 | 22.30 | 22.32 | -0.48 | -2.11% | 6,300 |
| Nov 11, 2024 | 23.13 | 23.14 | 22.70 | 22.80 | -0.25 | -1.08% | 7,500 |
| Nov 8, 2024 | 22.70 | 23.10 | 22.70 | 23.05 | 0.45 | 1.99% | 10,620 |
| Nov 7, 2024 | 22.81 | 22.85 | 22.56 | 22.60 | -0.09 | -0.40% | 5,248 |
| Nov 6, 2024 | 22.63 | 22.77 | 22.52 | 22.69 | -0.11 | -0.48% | 5,000 |
| Nov 5, 2024 | 22.38 | 22.83 | 22.38 | 22.80 | 0.33 | 1.47% | 4,414 |
| Nov 4, 2024 | 22.56 | 22.56 | 22.33 | 22.47 | 0.28 | 1.26% | 5,313 |
| Nov 1, 2024 | 22.49 | 22.58 | 22.05 | 22.19 | -0.28 | -1.25% | 9,000 |
| Oct 31, 2024 | 22.46 | 22.47 | 22.12 | 22.47 | 0.18 | 0.81% | 5,742 |