NYSE : AIZ
Assurant, Inc. — Price history
Financials · Insurance - Property & Casualty · United States
Last price 292.69 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 14.44B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Assurant, Inc. (AIZ) closed at 292.8 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 295.25 | 297.76 | 291.38 | 292.8 | 321,472 | +0.04% |
| 2026-10-29 | 288.23 | 293.01 | 288.23 | 292.69 | 313,207 | +2.70% |
| 2026-10-28 | 286.9 | 287.02 | 283.59 | 284.99 | 292,012 | -0.46% |
| 2026-10-27 | 288.63 | 288.63 | 284.355 | 286.3 | 282,175 | -0.30% |
| 2026-10-26 | 286.35 | 289.42 | 285.635 | 287.15 | 548,074 | +0.84% |
| 2026-10-23 | 289.05 | 289.58 | 283.85 | 284.75 | 378,924 | -1.42% |
| 2026-10-22 | 284.43 | 289.32 | 284.43 | 288.85 | 300,443 | +1.60% |
| 2026-10-21 | 285.18 | 286 | 283.11 | 284.3 | 219,834 | +0.24% |
| 2026-10-20 | 282.3 | 285.834 | 282.3 | 283.61 | 331,414 | +1.09% |
| 2026-10-19 | 281.33 | 283.045 | 280.26 | 280.56 | 259,380 | -0.97% |
| 2026-10-16 | 281.97 | 285.67 | 281.833 | 283.31 | 398,804 | +0.51% |
| 2026-10-15 | 280.21 | 283.29 | 278.635 | 281.87 | 533,940 | +2.00% |
| 2026-10-14 | 269.61 | 276.45 | 268.92 | 276.33 | 435,621 | +1.97% |
| 2026-10-13 | 270.21 | 271.24 | 268.66 | 270.99 | 218,854 | +0.88% |
| 2026-10-12 | 267.53 | 271.025 | 266.43 | 268.63 | 260,162 | +0.80% |
| 2026-10-09 | 272.75 | 273.15 | 264.996 | 266.49 | 373,471 | -2.33% |
| 2026-10-08 | 266.64 | 274.629 | 266.64 | 272.86 | 256,871 | +2.30% |
| 2026-10-07 | 268.1 | 269.795 | 265.75 | 266.73 | 334,056 | -1.56% |
| 2026-10-06 | 266.13 | 271.28 | 265.128 | 270.96 | 409,258 | +1.71% |
| 2026-10-05 | 266.95 | 269.215 | 265.69 | 266.41 | 312,530 | -0.34% |
| 2026-10-02 | 266.15 | 269.3 | 263.149 | 267.32 | 347,662 | +0.41% |
| 2026-10-01 | 263.5 | 267.74 | 261.165 | 266.24 | 385,937 | +1.04% |
| 2026-09-30 | 263.62 | 264.42 | 262 | 263.5 | 306,794 | -0.06% |
| 2026-09-29 | 261.34 | 264.63 | 260.64 | 263.65 | 263,570 | +0.05% |
| 2026-09-28 | 264.4 | 265.93 | 262.98 | 263.53 | 333,313 | -0.55% |
| 2026-09-25 | 261.58 | 266.85 | 261.4 | 265 | 360,656 | +1.20% |
| 2026-09-24 | 266.98 | 269.53 | 261.07 | 261.86 | 547,519 | -1.91% |
| 2026-09-23 | 270.18 | 274.015 | 266.28 | 266.97 | 579,114 | -1.52% |
| 2026-09-22 | 278.18 | 281.43 | 270.68 | 271.08 | 699,132 | -2.27% |
| 2026-09-21 | 282.54 | 284.47 | 276.58 | 277.38 | 332,827 | -1.72% |
| 2026-09-18 | 282.42 | 284.755 | 279.73 | 282.23 | 712,542 | -0.56% |
| 2026-09-17 | 284.15 | 286.69 | 281.325 | 283.81 | 443,668 | +0.09% |
| 2026-09-16 | 285.41 | 287.44 | 282.33 | 283.56 | 409,334 | -0.89% |
| 2026-09-15 | 282.75 | 286.56 | 281.28 | 286.11 | 419,050 | +1.00% |
| 2026-09-14 | 284.76 | 286.465 | 282.19 | 283.27 | 359,090 | +0.29% |
| 2026-09-11 | 284.88 | 284.88 | 280.51 | 282.46 | 267,940 | +0.53% |
| 2026-09-10 | 283.2 | 284.93 | 279.215 | 280.97 | 241,697 | +0.19% |
| 2026-09-09 | 279.67 | 282.195 | 278.285 | 280.44 | 253,348 | -0.20% |
| 2026-09-08 | 283.56 | 285.98 | 280.808 | 281.01 | 269,583 | -1.66% |
| 2026-09-04 | 285.15 | 286.815 | 284.665 | 285.74 | 323,662 | -0.68% |
| 2026-09-03 | 286.38 | 288.7 | 286.38 | 287.71 | 204,058 | +1.28% |
| 2026-09-02 | 281.35 | 286.01 | 278.96 | 284.07 | 216,587 | +1.17% |
| 2026-09-01 | 282.46 | 284.435 | 279.973 | 280.78 | 235,249 | -0.38% |
| 2026-08-31 | 284.07 | 285.67 | 281.38 | 281.86 | 274,341 | -1.02% |
| 2026-08-28 | 285.66 | 288.22 | 284.68 | 285.65 | 229,376 | +0.08% |
| 2026-08-27 | 285.98 | 288.455 | 283.96 | 285.41 | 228,837 | -1.07% |
| 2026-08-26 | 285.15 | 289.25 | 285.15 | 288.51 | 284,171 | +1.18% |
| 2026-08-25 | 288.24 | 288.24 | 282.82 | 285.15 | 272,888 | -0.92% |
| 2026-08-24 | 284.95 | 288.5 | 284.95 | 287.81 | 309,966 | +1.33% |
| 2026-08-21 | 283.68 | 285.25 | 282.915 | 284.04 | 587,372 | +0.72% |
| 2026-08-20 | 276.88 | 283.45 | 274.36 | 282 | 442,530 | +1.33% |
| 2026-08-19 | 282.86 | 282.86 | 278.28 | 278.31 | 283,806 | -0.63% |
| 2026-08-18 | 284.24 | 288.135 | 279.9 | 280.07 | 393,798 | -0.37% |
| 2026-08-17 | 281.96 | 285.91 | 281.02 | 281.11 | 374,703 | -0.45% |
| 2026-08-14 | 282.27 | 283.38 | 279.44 | 282.38 | 359,517 | +0.52% |
| 2026-08-13 | 290.5 | 290.5 | 280.32 | 280.92 | 284,391 | -0.07% |
| 2026-08-12 | 280.09 | 284.64 | 278.371 | 281.12 | 273,954 | -0.10% |
| 2026-08-11 | 286.38 | 289.96 | 280.9 | 281.41 | 385,189 | -2.02% |
| 2026-08-10 | 287.45 | 289.37 | 285.27 | 287.22 | 363,999 | -0.80% |
| 2026-08-07 | 296.38 | 298.225 | 288.66 | 289.55 | 486,784 | -2.31% |
| 2026-08-06 | 300.95 | 303.94 | 292.249 | 296.4 | 485,251 | -1.71% |
| 2026-08-05 | 294.14 | 302.29 | 290 | 301.57 | 711,345 | +7.20% |
| 2026-08-04 | 280.67 | 282.89 | 278.59 | 281.31 | 425,805 | -0.38% |
| 2026-08-03 | 280.52 | 283.525 | 278.985 | 282.39 | 433,361 | +1.15% |
| 2026-07-31 | 280.21 | 282.84 | 279.07 | 279.19 | 531,157 | -1.16% |
| 2026-07-30 | 281.6 | 284.07 | 275.77 | 282.46 | 438,842 | +0.52% |
| 2026-07-29 | 281.96 | 284.64 | 278.55 | 281 | 394,957 | -0.73% |
| 2026-07-28 | 277.29 | 283.455 | 276.865 | 283.08 | 518,603 | +2.24% |
| 2026-07-27 | 277.19 | 279.15 | 276.78 | 276.87 | 320,736 | -0.03% |
| 2026-07-24 | 274.02 | 277.885 | 272.38 | 276.94 | 235,468 | +1.15% |
| 2026-07-23 | 272.2 | 274.005 | 269.78 | 273.8 | 282,240 | +0.24% |
| 2026-07-22 | 274.99 | 274.99 | 272.07 | 273.15 | 347,155 | -0.98% |
| 2026-07-21 | 275.28 | 276.06 | 272.42 | 275.84 | 223,635 | +0.13% |
| 2026-07-20 | 276.84 | 278.745 | 275.17 | 275.47 | 282,099 | -0.49% |
| 2026-07-17 | 275.79 | 281.605 | 275.79 | 276.84 | 296,591 | +0.51% |
| 2026-07-16 | 273.63 | 277.58 | 271.79 | 275.44 | 321,009 | +0.55% |
| 2026-07-15 | 272.88 | 276.04 | 271.75 | 273.92 | 337,006 | -1.10% |
| 2026-07-14 | 277.37 | 281.63 | 276.7 | 276.98 | 230,703 | -1.04% |
| 2026-07-13 | 280.9 | 282.96 | 277.75 | 279.88 | 313,119 | +0.35% |
| 2026-07-10 | 279.39 | 282 | 276.855 | 278.89 | 404,251 | -0.11% |
| 2026-07-09 | 279 | 282.48 | 277.55 | 279.2 | 430,927 | +0.42% |
| 2026-07-08 | 281.77 | 281.77 | 277.96 | 278.03 | 289,508 | -0.74% |
| 2026-07-07 | 281.7 | 284.12 | 279.023 | 280.11 | 369,852 | +0.30% |
| 2026-07-06 | 280.11 | 282.36 | 276.82 | 279.28 | 429,516 | -0.07% |
| 2026-07-02 | 275.98 | 279.5 | 271.47 | 279.48 | 276,650 | +1.95% |
| 2026-07-01 | 269.43 | 276.06 | 269.43 | 274.14 | 300,056 | +2.09% |
| 2026-06-30 | 267.54 | 270.78 | 266.92 | 268.53 | 347,776 | +0.21% |
| 2026-06-29 | 263.28 | 268 | 263.235 | 267.98 | 354,785 | +1.34% |
| 2026-06-26 | 263.2 | 265.57 | 262.89 | 264.43 | 634,599 | +1.40% |
| 2026-06-25 | 264.53 | 267.955 | 260.69 | 260.77 | 385,555 | -1.16% |
| 2026-06-24 | 266.4 | 268.67 | 263.17 | 263.82 | 449,988 | -0.56% |
| 2026-06-23 | 263.71 | 266.9 | 262.44 | 265.3 | 405,818 | +1.42% |
| 2026-06-22 | 260.28 | 265.51 | 260.28 | 261.58 | 280,407 | +0.66% |
| 2026-06-18 | 265.26 | 265.26 | 258.44 | 259.86 | 863,079 | -0.87% |
| 2026-06-17 | 261.25 | 265.66 | 260.56 | 262.13 | 384,548 | +0.61% |
| 2026-06-16 | 261.54 | 262.45 | 259.05 | 260.55 | 398,300 | +0.42% |
| 2026-06-15 | 260.31 | 262.99 | 258.735 | 259.46 | 359,579 | -0.59% |
| 2026-06-12 | 259.21 | 261.1 | 255.37 | 260.99 | 251,166 | +0.96% |
| 2026-06-11 | 259.22 | 260.505 | 257.62 | 258.5 | 279,422 | +0.45% |
| 2026-06-10 | 253.05 | 259.93 | 252.285 | 257.34 | 451,496 | +2.53% |
| 2026-06-09 | 252.83 | 253.94 | 248.81 | 250.99 | 433,717 | -0.41% |
| 2026-06-08 | 254.59 | 256.02 | 251.93 | 252.02 | 621,881 | -1.74% |
| 2026-06-05 | 252.94 | 258.69 | 252.94 | 257.35 | 613,851 | +2.26% |
| 2026-06-04 | 250.96 | 254.425 | 249.785 | 251.66 | 432,228 | +1.30% |
| 2026-06-03 | 246.98 | 251.06 | 246.98 | 248.42 | 448,778 | -0.02% |
| 2026-06-02 | 250.79 | 253.145 | 247.015 | 248.48 | 574,615 | -0.12% |
| 2026-06-01 | 247.3 | 249.46 | 246.63 | 248.77 | 524,215 | -0.04% |
| 2026-05-29 | 246.69 | 250.42 | 245.545 | 248.87 | 604,762 | +0.59% |
| 2026-05-28 | 250.98 | 253.275 | 247.33 | 247.4 | 412,971 | -1.85% |
| 2026-05-27 | 255.81 | 256.745 | 251.02 | 252.06 | 255,195 | -1.54% |
| 2026-05-26 | 255.62 | 257.37 | 254.56 | 256.01 | 213,582 | +0.47% |
| 2026-05-22 | 256 | 256.71 | 254.19 | 254.82 | 267,571 | -0.34% |
| 2026-05-21 | 254.1 | 256.508 | 251.78 | 255.7 | 377,866 | -0.21% |
| 2026-05-20 | 257.75 | 258.32 | 253.735 | 256.25 | 355,584 | -0.09% |
| 2026-05-19 | 256.46 | 259.46 | 253.8 | 256.47 | 420,732 | -0.66% |
| 2026-05-18 | 254.57 | 260.965 | 254.01 | 258.17 | 536,513 | +1.40% |
| 2026-05-15 | 253.94 | 257.17 | 252.1 | 254.61 | 481,617 | +0.75% |
| 2026-05-14 | 253.95 | 254.43 | 249.535 | 252.72 | 636,309 | +4.17% |
| 2026-05-13 | 243.61 | 245.235 | 240.34 | 242.61 | 366,583 | -0.34% |
| 2026-05-12 | 245.35 | 247.415 | 240.94 | 243.43 | 433,269 | -0.29% |