Skip to main content
Assurant, Inc. (AIZ)
NYSE: AIZ · Real-Time Price · USD
219.67
-3.24 (-1.45%)
At close: Mar 9, 2026, 4:00 PM EDT
219.67
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT

Assurant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026221.28221.28216.54219.67219.67-1.45%377,042
Mar 6, 2026225.19225.19220.82222.91222.91-1.88%304,090
Mar 5, 2026229.77231.33226.55227.18227.18-2.06%375,475
Mar 4, 2026231.92233.22229.47231.95231.95-0.40%401,848
Mar 3, 2026230.99233.65226.67232.89232.89-0.28%344,001
Mar 2, 2026229.59235.50228.96233.55233.551.72%340,187
Feb 27, 2026229.73230.29224.32229.59229.590.07%426,467
Feb 26, 2026225.76230.27224.52229.44229.442.37%313,007
Feb 25, 2026223.10224.76220.92224.13224.130.57%509,066
Feb 24, 2026218.11223.86216.27222.85222.852.03%557,261
Feb 23, 2026223.22225.47217.69218.42218.42-2.63%442,514
Feb 20, 2026224.23224.49220.50224.31224.310.62%391,736
Feb 19, 2026219.76223.08217.86222.92222.921.47%462,208
Feb 18, 2026220.51221.29217.08219.70219.70-0.61%527,538
Feb 17, 2026218.95222.26218.07221.04221.041.64%613,847
Feb 13, 2026213.69218.41211.46217.48216.601.40%723,372
Feb 12, 2026218.42222.06209.86214.48213.61-0.71%1,097,763
Feb 11, 2026234.25234.25215.23216.01215.14-8.65%1,204,013
Feb 10, 2026235.18237.58233.97236.46235.500.48%574,710
Feb 9, 2026242.23244.43234.18235.32234.37-3.28%382,868
Feb 6, 2026244.99246.31242.54243.31242.330.35%353,042
Feb 5, 2026241.41245.02239.15242.46241.480.48%525,148
Feb 4, 2026241.15243.43239.94241.31240.330.03%382,016
Feb 3, 2026239.15244.83239.02241.23240.250.35%335,801
Feb 2, 2026239.52242.81238.59240.39239.420.95%367,923
Jan 30, 2026238.62239.33235.96238.13237.17-0.17%331,229
Jan 29, 2026238.93240.45235.03238.54237.570.53%256,030
Jan 28, 2026236.16238.11234.90237.29236.330.10%300,251
Jan 27, 2026234.05237.15232.64237.05236.091.36%330,118
Jan 26, 2026234.66237.27233.45233.87232.920.21%282,485
Jan 23, 2026236.09236.88231.40233.39232.45-1.70%259,178
Jan 22, 2026236.84238.16232.98237.42236.46-0.34%266,727
Jan 21, 2026233.16238.93232.91238.23237.272.35%334,583
Jan 20, 2026232.73236.23231.20232.75231.81-0.53%367,460
Jan 16, 2026238.18238.18233.27234.00233.05-1.45%406,844
Jan 15, 2026238.15240.00236.85237.45236.49-0.23%340,116
Jan 14, 2026235.52239.13235.52238.00237.041.27%281,692
Jan 13, 2026238.50239.11233.49235.01234.06-1.35%364,652
Jan 12, 2026236.95239.13236.47238.23237.270.10%259,388
Jan 9, 2026237.17239.89236.68238.00237.04-0.01%210,064
Jan 8, 2026236.68240.19233.38238.02237.060.64%445,882
Jan 7, 2026235.05237.31234.16236.50235.540.37%271,846
Jan 6, 2026238.67239.36232.96235.62234.67-2.00%468,586
Jan 5, 2026235.50241.78235.33240.42239.451.14%305,744
Jan 2, 2026239.63240.85235.25237.72236.76-1.30%348,918
Dec 31, 2025241.84243.55240.69240.85239.88-0.53%293,196
Dec 30, 2025241.33243.02239.31242.13241.150.29%341,881
Dec 29, 2025240.52241.74239.29241.44240.460.55%266,972
Dec 26, 2025242.15243.76239.45240.13239.16-0.73%168,631
Dec 24, 2025239.51242.34239.35241.89240.910.27%191,711
Dec 23, 2025242.08243.22240.56241.25240.27-0.11%290,616
Dec 22, 2025238.87242.04238.85241.51240.531.04%288,974
Dec 19, 2025237.72240.09237.72239.02238.050.42%596,749
Dec 18, 2025236.44240.58234.66238.03237.070.42%434,041
Dec 17, 2025233.10237.96232.14237.04236.081.59%443,636
Dec 16, 2025234.12236.74232.10233.32232.380.03%387,268
Dec 15, 2025231.29233.38229.94233.26232.321.73%420,270
Dec 12, 2025230.00230.11227.63229.30228.370.56%345,093
Dec 11, 2025222.53228.36222.53228.02227.102.27%386,664
Dec 10, 2025221.75224.24221.42222.96222.060.25%369,104
Dec 9, 2025222.40226.59219.63222.40221.500.29%288,583
Dec 8, 2025222.14222.64220.77221.76220.86-0.50%233,456
Dec 5, 2025223.56224.46220.65222.87221.97-0.62%264,342
Dec 4, 2025221.74224.89220.58224.27223.360.87%368,907
Dec 3, 2025221.40223.01219.53222.33221.430.43%344,659
Dec 2, 2025224.98224.98221.20221.37220.47-1.80%339,253
Dec 1, 2025227.16228.69225.22225.43224.52-1.20%269,569
Nov 28, 2025228.15230.36227.05228.16226.36-0.16%127,690
Nov 26, 2025228.61230.44227.67228.52226.720.15%265,686
Nov 25, 2025228.03229.73226.00228.17226.370.95%260,572
Nov 24, 2025226.65226.94224.69226.02224.24-0.35%291,581
Nov 21, 2025226.89229.91226.25226.82225.030.34%293,772
Nov 20, 2025228.25230.00224.29226.05224.270.64%260,086
Nov 19, 2025225.33226.32223.22224.62222.85-0.59%185,020
Nov 18, 2025224.77227.28224.32225.95224.170.50%213,774
Nov 17, 2025228.17228.95223.84224.83223.06-1.64%261,824
Nov 14, 2025228.31232.02227.34228.59226.790.68%368,011
Nov 13, 2025226.76228.64226.34227.05225.260.25%228,442
Nov 12, 2025224.97228.36224.97226.48224.690.43%261,251
Nov 11, 2025227.20228.16224.28225.52223.74-0.26%217,576
Nov 10, 2025223.21228.13220.95226.11224.330.80%308,033
Nov 7, 2025218.29225.83216.15224.32222.553.46%451,979
Nov 6, 2025218.34220.20216.27216.81215.10-0.69%305,605
Nov 5, 2025220.63225.00217.87218.31216.591.73%433,519
Nov 4, 2025212.99215.26211.95214.60212.911.17%369,108
Nov 3, 2025210.85212.56207.78212.11210.440.18%297,401
Oct 31, 2025210.99213.40209.65211.72210.05-0.33%728,920
Oct 30, 2025209.01213.04208.61212.43210.752.08%319,118
Oct 29, 2025206.86209.29206.03208.11206.470.11%277,572
Oct 28, 2025211.50211.69207.76207.89206.25-2.03%213,801
Oct 27, 2025212.03213.37209.99212.19210.520.16%246,634
Oct 24, 2025212.26213.15211.75211.86210.190.13%196,270
Oct 23, 2025211.74212.35209.15211.58209.910.67%252,009
Oct 22, 2025210.66212.30209.03210.17208.51-0.32%269,441
Oct 21, 2025209.16211.92208.64210.84209.180.81%172,378
Oct 20, 2025209.61209.90207.85209.15207.500.02%279,824
Oct 17, 2025207.94209.67207.00209.11207.460.68%277,573
Oct 16, 2025212.60213.55207.43207.70206.06-3.33%319,301
Oct 15, 2025220.91220.91214.16214.85213.16-3.14%355,102
Oct 14, 2025217.61223.10217.55221.81220.062.02%206,404