Assurant Inc (AIZ) Historical Stock Data
190.83 ↓2.36 (-1.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIZ is down -0.13% a day on average. There have been 13 days where Assurant Inc closed green and 17 days where AIZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 191.72 | 190.83 | ↓$0.89 (-0.46%) | 189.37 | 191.78 | 305.02K |
| 2025-04-24 | 190.33 | 193.19 | ↑$2.86 (1.50%) | 189.50 | 193.62 | 277.21K |
| 2025-04-23 | 191.15 | 191.07 | ↓$0.08 (-0.04%) | 189.71 | 194.12 | 351.86K |
| 2025-04-22 | 186.99 | 188.94 | ↑$1.95 (1.04%) | 186.39 | 189.60 | 434.74K |
| 2025-04-21 | 188.46 | 183.87 | ↓$4.59 (-2.44%) | 181.75 | 188.46 | 381.05K |
| 2025-04-17 | 191.60 | 188.97 | ↓$2.63 (-1.37%) | 188.60 | 191.72 | 432.69K |
| 2025-04-16 | 195.18 | 190.32 | ↓$4.86 (-2.49%) | 188.90 | 195.21 | 435.18K |
| 2025-04-15 | 195.20 | 193.80 | ↓$1.40 (-0.72%) | 193.21 | 197.78 | 329.61K |
| 2025-04-14 | 192.49 | 194.98 | ↑$2.49 (1.29%) | 190.37 | 196.51 | 515.97K |
| 2025-04-11 | 188.20 | 189.56 | ↑$1.36 (0.72%) | 183.40 | 190.00 | 492.99K |
| 2025-04-10 | 192.24 | 190.32 | ↓$1.92 (-1.00%) | 187.97 | 194.27 | 551.62K |
| 2025-04-09 | 177.03 | 193.24 | ↑$16.21 (9.16%) | 176.64 | 194.61 | 0.93M |
| 2025-04-08 | 188.47 | 179.73 | ↓$8.74 (-4.64%) | 177.42 | 190.84 | 727.19K |
| 2025-04-07 | 182.93 | 181.41 | ↓$1.52 (-0.83%) | 174.97 | 187.79 | 775.67K |
| 2025-04-04 | 198.81 | 187.01 | ↓$11.80 (-5.94%) | 186.94 | 200.37 | 867.10K |
| 2025-04-03 | 204.68 | 203.42 | ↓$1.26 (-0.62%) | 202.67 | 207.71 | 577.44K |
| 2025-04-02 | 209.16 | 210.77 | ↑$1.61 (0.77%) | 208.81 | 211.33 | 301.85K |
| 2025-04-01 | 210.24 | 211.56 | ↑$1.32 (0.63%) | 208.31 | 212.08 | 328.28K |
| 2025-03-31 | 206.17 | 209.75 | ↑$3.58 (1.74%) | 206.15 | 211.71 | 530.40K |
| 2025-03-28 | 212.19 | 206.31 | ↓$5.88 (-2.77%) | 204.43 | 212.19 | 384.85K |
| 2025-03-27 | 213.95 | 211.52 | ↓$2.43 (-1.14%) | 210.38 | 213.95 | 336.39K |
| 2025-03-26 | 212.61 | 212.31 | ↓$0.30 (-0.14%) | 211.02 | 214.30 | 250.98K |
| 2025-03-25 | 209.53 | 210.83 | ↑$1.30 (0.62%) | 208.26 | 211.62 | 305.43K |
| 2025-03-24 | 208.33 | 209.44 | ↑$1.11 (0.53%) | 204.69 | 210.12 | 358.91K |
| 2025-03-21 | 210.11 | 206.84 | ↓$3.27 (-1.56%) | 205.91 | 212.00 | 1.36M |
| 2025-03-20 | 212.89 | 212.05 | ↓$0.84 (-0.39%) | 211.80 | 215.85 | 364.84K |
| 2025-03-19 | 212.84 | 213.70 | ↑$0.86 (0.40%) | 211.86 | 214.47 | 323.69K |
| 2025-03-18 | 214.15 | 212.60 | ↓$1.55 (-0.72%) | 211.69 | 217.89 | 349.45K |
| 2025-03-17 | 210.39 | 214.69 | ↑$4.30 (2.04%) | 209.77 | 215.41 | 354.62K |
| 2025-03-14 | 205.39 | 211.20 | ↑$5.81 (2.83%) | 204.68 | 211.74 | 428.03K |
Create an account or log in to view more rows.
$AIZ not good
$AIZ Yolo
$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