Assurant Inc (AIZ) Historical Stock Data
226.15 ↑0.93 (0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIZ is up 0.38% a day on average. There have been 18 days where Assurant Inc closed green and 12 days where AIZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 225.12 | 226.15 | ↑$1.03 (0.46%) | 224.47 | 227.16 | 351.90K |
| 2024-11-21 | 221.37 | 225.22 | ↑$3.85 (1.74%) | 220.72 | 225.47 | 295.84K |
| 2024-11-20 | 221.18 | 220.85 | ↓$0.33 (-0.15%) | 219.00 | 222.67 | 529.91K |
| 2024-11-19 | 219.46 | 219.17 | ↓$0.29 (-0.13%) | 217.20 | 220.46 | 360.11K |
| 2024-11-18 | 218.19 | 221.60 | ↑$3.41 (1.56%) | 217.79 | 221.94 | 502.33K |
| 2024-11-15 | 216.05 | 218.82 | ↑$2.77 (1.28%) | 215.53 | 219.06 | 488.41K |
| 2024-11-14 | 212.97 | 215.48 | ↑$2.51 (1.18%) | 212.07 | 215.87 | 876.74K |
| 2024-11-13 | 211.73 | 213.24 | ↑$1.51 (0.71%) | 210.99 | 214.50 | 552.29K |
| 2024-11-12 | 210.67 | 212.29 | ↑$1.62 (0.77%) | 209.30 | 212.81 | 290.42K |
| 2024-11-11 | 212.26 | 210.73 | ↓$1.53 (-0.72%) | 210.28 | 214.82 | 339.14K |
| 2024-11-08 | 207.70 | 209.39 | ↑$1.69 (0.81%) | 205.30 | 209.73 | 303.64K |
| 2024-11-07 | 207.30 | 205.84 | ↓$1.46 (-0.70%) | 204.81 | 208.67 | 310.55K |
| 2024-11-06 | 196.84 | 206.37 | ↑$9.53 (4.84%) | 194.88 | 207.24 | 692.51K |
| 2024-11-05 | 190.73 | 193.09 | ↑$2.36 (1.24%) | 189.40 | 193.34 | 390.03K |
| 2024-11-04 | 191.53 | 191.19 | ↓$0.34 (-0.18%) | 190.06 | 192.58 | 243.79K |
| 2024-11-01 | 191.86 | 191.76 | ↓$0.10 (-0.05%) | 191.55 | 194.65 | 244.38K |
| 2024-10-31 | 194.55 | 191.70 | ↓$2.85 (-1.46%) | 191.64 | 196.75 | 314.86K |
| 2024-10-30 | 194.15 | 195.07 | ↑$0.92 (0.47%) | 193.50 | 196.74 | 304.09K |
| 2024-10-29 | 193.89 | 193.55 | ↓$0.34 (-0.18%) | 192.86 | 194.77 | 327.08K |
| 2024-10-28 | 193.21 | 194.23 | ↑$1.02 (0.53%) | 192.72 | 194.99 | 223.04K |
| 2024-10-25 | 195.01 | 191.77 | ↓$3.24 (-1.66%) | 191.07 | 195.57 | 209.29K |
| 2024-10-24 | 194.99 | 194.73 | ↓$0.26 (-0.13%) | 193.00 | 195.27 | 243.35K |
| 2024-10-23 | 193.69 | 193.71 | ↑$0.02 (0.01%) | 192.17 | 194.65 | 188.26K |
| 2024-10-22 | 193.55 | 193.74 | ↑$0.19 (0.10%) | 190.34 | 194.12 | 224.55K |
| 2024-10-21 | 196.89 | 194.37 | ↓$2.52 (-1.28%) | 194.26 | 197.07 | 208.45K |
| 2024-10-18 | 198.71 | 197.50 | ↓$1.21 (-0.61%) | 196.99 | 198.80 | 294.80K |
| 2024-10-17 | 196.92 | 198.16 | ↑$1.24 (0.63%) | 196.26 | 198.77 | 359.78K |
| 2024-10-16 | 194.67 | 196.86 | ↑$2.19 (1.12%) | 194.59 | 197.69 | 283.22K |
| 2024-10-15 | 193.58 | 194.79 | ↑$1.21 (0.63%) | 192.90 | 197.39 | 286.23K |
| 2024-10-14 | 191.85 | 192.87 | ↑$1.02 (0.53%) | 190.20 | 193.19 | 207.89K |
Create an account or log in to view more rows.
$AIZ TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$AIZ I still don’t wanna buy it
$AIZ let’s gooooo
$AIZ bought more
$AIZ is being added
$AIZ go time
$AIZ buy
$AIZ just added more
$AIZ no pain no gain
$AIZ when's the offering?