Assurant Inc. (AIZ)
NYSE: AIZ
· Real-Time Price · USD
209.32
-3.18 (-1.50%)
At close: Aug 18, 2025, 3:59 PM
209.14
-0.09%
After-hours: Aug 18, 2025, 05:31 PM EDT
AIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 211.75 | 211.75 | 209.10 | 209.14 | 209.14 | -1.58% | 453,397 |
| Aug 15, 2025 | 214.99 | 214.99 | 212.29 | 212.50 | 212.50 | -0.20% | 578,300 |
| Aug 14, 2025 | 213.26 | 213.69 | 209.77 | 212.93 | 212.93 | -0.31% | 537,404 |
| Aug 13, 2025 | 209.34 | 214.26 | 208.59 | 213.59 | 213.59 | 1.99% | 472,900 |
| Aug 12, 2025 | 208.17 | 209.55 | 206.81 | 209.42 | 209.42 | 1.80% | 404,200 |
| Aug 11, 2025 | 203.99 | 205.77 | 203.16 | 205.71 | 205.71 | 1.20% | 429,100 |
| Aug 8, 2025 | 203.46 | 206.50 | 201.96 | 203.27 | 203.27 | 0.72% | 402,948 |
| Aug 7, 2025 | 209.53 | 209.53 | 200.62 | 201.81 | 201.81 | -3.92% | 591,800 |
| Aug 6, 2025 | 195.57 | 211.70 | 195.57 | 210.04 | 210.04 | 11.23% | 1,072,700 |
| Aug 5, 2025 | 189.35 | 190.00 | 188.00 | 188.83 | 188.83 | -0.03% | 432,600 |
| Aug 4, 2025 | 187.76 | 189.06 | 186.98 | 188.88 | 188.88 | 1.29% | 348,300 |
| Aug 1, 2025 | 186.43 | 187.53 | 185.04 | 186.48 | 186.48 | -0.44% | 421,700 |
| Jul 31, 2025 | 184.15 | 189.17 | 184.15 | 187.30 | 187.30 | 1.48% | 573,400 |
| Jul 30, 2025 | 185.24 | 185.86 | 183.39 | 184.56 | 184.56 | -0.33% | 301,000 |
| Jul 29, 2025 | 186.00 | 186.57 | 184.71 | 185.18 | 185.18 | 0.18% | 350,704 |
| Jul 28, 2025 | 185.66 | 186.20 | 184.33 | 184.85 | 184.85 | -0.77% | 315,025 |
| Jul 25, 2025 | 185.49 | 187.54 | 185.49 | 186.28 | 186.28 | 0.85% | 271,700 |
| Jul 24, 2025 | 186.95 | 187.11 | 184.66 | 184.71 | 184.71 | -1.55% | 335,130 |
| Jul 23, 2025 | 188.65 | 189.12 | 185.77 | 187.61 | 187.61 | -0.32% | 425,805 |
| Jul 22, 2025 | 186.88 | 188.62 | 185.56 | 188.22 | 188.22 | 1.14% | 215,800 |