Assurant Inc (AIZ) Historical Stock Data
212.27 ↑3.83 (1.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIZ is up 0.01% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 207.78 | 212.27 | ↑$4.49 (2.16%) | 207.78 | 212.79 | 0.92M |
| 2024-12-19 | 208.67 | 208.44 | ↓$0.23 (-0.11%) | 208.06 | 210.81 | 316.85K |
| 2024-12-18 | 212.79 | 207.64 | ↓$5.15 (-2.42%) | 207.39 | 214.77 | 335.70K |
| 2024-12-17 | 215.10 | 213.12 | ↓$1.98 (-0.92%) | 212.75 | 216.28 | 367.70K |
| 2024-12-16 | 218.05 | 217.33 | ↓$0.72 (-0.33%) | 216.46 | 218.78 | 441.14K |
| 2024-12-13 | 218.87 | 217.83 | ↓$1.04 (-0.48%) | 217.10 | 219.66 | 258.56K |
| 2024-12-12 | 218.40 | 217.62 | ↓$0.78 (-0.36%) | 217.47 | 220.61 | 249.02K |
| 2024-12-11 | 217.91 | 216.93 | ↓$0.98 (-0.45%) | 215.58 | 217.91 | 275.09K |
| 2024-12-10 | 217.75 | 216.31 | ↓$1.44 (-0.66%) | 212.56 | 218.99 | 314.34K |
| 2024-12-09 | 222.88 | 218.63 | ↓$4.25 (-1.91%) | 218.18 | 223.15 | 254.38K |
| 2024-12-06 | 224.77 | 224.22 | ↓$0.55 (-0.24%) | 223.33 | 225.71 | 247.75K |
| 2024-12-05 | 224.67 | 225.37 | ↑$0.70 (0.31%) | 224.23 | 226.39 | 248.89K |
| 2024-12-04 | 226.82 | 224.38 | ↓$2.44 (-1.08%) | 223.33 | 227.53 | 303.56K |
| 2024-12-03 | 226.70 | 227.34 | ↑$0.64 (0.28%) | 224.29 | 229.24 | 371.64K |
| 2024-12-02 | 227.85 | 225.73 | ↓$2.12 (-0.93%) | 224.50 | 227.85 | 298.43K |
| 2024-11-29 | 227.42 | 227.10 | ↓$0.32 (-0.14%) | 226.08 | 228.62 | 231.22K |
| 2024-11-27 | 228.11 | 227.05 | ↓$1.06 (-0.46%) | 226.16 | 229.44 | 487.60K |
| 2024-11-26 | 227.80 | 228.68 | ↑$0.88 (0.39%) | 226.11 | 229.08 | 330.77K |
| 2024-11-25 | 227.43 | 227.44 | ↑$0.01 (0.00%) | 226.25 | 230.55 | 1.26M |
| 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 |
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?