Assurant, Inc. (AIZ)
NYSE: AIZ · Real-Time Price · USD
222.87
-1.40 (-0.62%)
Dec 5, 2025, 4:00 PM EST - Market closed
Assurant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 223.56 | 224.46 | 220.65 | 222.87 | 222.87 | -0.62% | 230,447 |
| Dec 4, 2025 | 221.74 | 224.89 | 220.58 | 224.27 | 224.27 | 0.87% | 366,502 |
| Dec 3, 2025 | 221.40 | 223.01 | 219.53 | 222.33 | 222.33 | 0.43% | 341,936 |
| Dec 2, 2025 | 224.98 | 224.98 | 221.20 | 221.37 | 221.37 | -1.80% | 334,477 |
| Dec 1, 2025 | 227.16 | 228.69 | 225.22 | 225.43 | 225.43 | -1.20% | 265,665 |
| Nov 28, 2025 | 228.15 | 230.36 | 227.05 | 228.16 | 227.28 | -0.16% | 127,690 |
| Nov 26, 2025 | 228.61 | 230.44 | 227.67 | 228.52 | 227.64 | 0.15% | 265,686 |
| Nov 25, 2025 | 228.03 | 229.73 | 226.00 | 228.17 | 227.29 | 0.95% | 260,572 |
| Nov 24, 2025 | 226.65 | 226.94 | 224.69 | 226.02 | 225.15 | -0.35% | 291,581 |
| Nov 21, 2025 | 226.89 | 229.91 | 226.25 | 226.82 | 225.95 | 0.34% | 293,772 |
| Nov 20, 2025 | 228.25 | 230.00 | 224.29 | 226.05 | 225.18 | 0.64% | 260,086 |
| Nov 19, 2025 | 225.33 | 226.32 | 223.22 | 224.62 | 223.75 | -0.59% | 185,020 |
| Nov 18, 2025 | 224.77 | 227.28 | 224.32 | 225.95 | 225.08 | 0.50% | 213,774 |
| Nov 17, 2025 | 228.17 | 228.95 | 223.84 | 224.83 | 223.96 | -1.64% | 261,824 |
| Nov 14, 2025 | 228.31 | 232.02 | 227.34 | 228.59 | 227.71 | 0.68% | 368,011 |
| Nov 13, 2025 | 226.76 | 228.64 | 226.34 | 227.05 | 226.17 | 0.25% | 228,442 |
| Nov 12, 2025 | 224.97 | 228.36 | 224.97 | 226.48 | 225.61 | 0.43% | 261,251 |
| Nov 11, 2025 | 227.20 | 228.16 | 224.28 | 225.52 | 224.65 | -0.26% | 217,576 |
| Nov 10, 2025 | 223.21 | 228.13 | 220.95 | 226.11 | 225.24 | 0.80% | 308,033 |
| Nov 7, 2025 | 218.29 | 225.83 | 216.15 | 224.32 | 223.45 | 3.46% | 451,979 |
| Nov 6, 2025 | 218.34 | 220.20 | 216.27 | 216.81 | 215.97 | -0.69% | 305,605 |
| Nov 5, 2025 | 220.63 | 225.00 | 217.87 | 218.31 | 217.47 | 1.73% | 433,519 |
| Nov 4, 2025 | 212.99 | 215.26 | 211.95 | 214.60 | 213.77 | 1.17% | 369,108 |
| Nov 3, 2025 | 210.85 | 212.56 | 207.78 | 212.11 | 211.29 | 0.18% | 297,401 |
| Oct 31, 2025 | 210.99 | 213.40 | 209.65 | 211.72 | 210.90 | -0.33% | 728,920 |
| Oct 30, 2025 | 209.01 | 213.04 | 208.61 | 212.43 | 211.61 | 2.08% | 319,118 |
| Oct 29, 2025 | 206.86 | 209.29 | 206.03 | 208.11 | 207.31 | 0.11% | 277,572 |
| Oct 28, 2025 | 211.50 | 211.69 | 207.76 | 207.89 | 207.09 | -2.03% | 213,801 |
| Oct 27, 2025 | 212.03 | 213.37 | 209.99 | 212.19 | 211.37 | 0.16% | 246,634 |
| Oct 24, 2025 | 212.26 | 213.15 | 211.75 | 211.86 | 211.04 | 0.13% | 196,270 |
| Oct 23, 2025 | 211.74 | 212.35 | 209.15 | 211.58 | 210.76 | 0.67% | 252,009 |
| Oct 22, 2025 | 210.66 | 212.30 | 209.03 | 210.17 | 209.36 | -0.32% | 269,441 |
| Oct 21, 2025 | 209.16 | 211.92 | 208.64 | 210.84 | 210.03 | 0.81% | 172,378 |
| Oct 20, 2025 | 209.61 | 209.90 | 207.85 | 209.15 | 208.34 | 0.02% | 279,824 |
| Oct 17, 2025 | 207.94 | 209.67 | 207.00 | 209.11 | 208.30 | 0.68% | 277,573 |
| Oct 16, 2025 | 212.60 | 213.55 | 207.43 | 207.70 | 206.90 | -3.33% | 319,301 |
| Oct 15, 2025 | 220.91 | 220.91 | 214.16 | 214.85 | 214.02 | -3.14% | 355,102 |
| Oct 14, 2025 | 217.61 | 223.10 | 217.55 | 221.81 | 220.95 | 2.02% | 206,404 |
| Oct 13, 2025 | 217.81 | 219.35 | 215.42 | 217.42 | 216.58 | 0.02% | 262,123 |
| Oct 10, 2025 | 220.09 | 220.93 | 217.35 | 217.37 | 216.53 | -0.49% | 298,900 |
| Oct 9, 2025 | 220.00 | 220.00 | 216.51 | 218.45 | 217.61 | -0.37% | 198,232 |
| Oct 8, 2025 | 217.77 | 219.71 | 216.61 | 219.26 | 218.41 | 1.37% | 226,459 |
| Oct 7, 2025 | 221.70 | 223.65 | 216.17 | 216.29 | 215.46 | -2.44% | 365,116 |
| Oct 6, 2025 | 220.61 | 221.95 | 219.63 | 221.69 | 220.83 | 0.77% | 261,292 |
| Oct 3, 2025 | 218.00 | 221.78 | 217.53 | 220.00 | 219.15 | 0.75% | 260,806 |
| Oct 2, 2025 | 216.34 | 219.42 | 215.77 | 218.36 | 217.52 | 0.40% | 244,846 |
| Oct 1, 2025 | 215.14 | 219.02 | 215.14 | 217.48 | 216.64 | 0.41% | 360,690 |
| Sep 30, 2025 | 214.19 | 217.02 | 214.19 | 216.60 | 215.76 | 1.00% | 254,657 |
| Sep 29, 2025 | 215.67 | 215.85 | 213.21 | 214.45 | 213.62 | -0.54% | 223,954 |
| Sep 26, 2025 | 217.51 | 218.70 | 215.27 | 215.62 | 214.79 | -0.18% | 362,815 |
| Sep 25, 2025 | 215.39 | 216.57 | 212.10 | 216.00 | 215.17 | 0.38% | 480,449 |
| Sep 24, 2025 | 212.00 | 215.26 | 212.00 | 215.19 | 214.36 | 1.27% | 441,264 |
| Sep 23, 2025 | 210.80 | 213.62 | 210.51 | 212.50 | 211.68 | 0.62% | 371,456 |
| Sep 22, 2025 | 209.25 | 211.74 | 207.61 | 211.19 | 210.38 | 0.76% | 382,800 |
| Sep 19, 2025 | 209.08 | 210.23 | 207.82 | 209.60 | 208.79 | 0.25% | 561,721 |
| Sep 18, 2025 | 208.25 | 211.12 | 208.07 | 209.07 | 208.26 | -0.21% | 351,979 |
| Sep 17, 2025 | 205.56 | 211.35 | 205.29 | 209.50 | 208.69 | 1.98% | 439,517 |
| Sep 16, 2025 | 208.61 | 208.62 | 205.01 | 205.44 | 204.65 | -1.46% | 331,705 |
| Sep 15, 2025 | 213.74 | 214.20 | 208.22 | 208.49 | 207.69 | -2.12% | 273,706 |
| Sep 12, 2025 | 212.11 | 213.97 | 212.11 | 213.01 | 212.19 | -0.14% | 246,494 |
| Sep 11, 2025 | 210.01 | 213.47 | 209.18 | 213.31 | 212.49 | 1.87% | 256,226 |
| Sep 10, 2025 | 209.92 | 211.27 | 208.53 | 209.40 | 208.59 | -0.81% | 205,064 |
| Sep 9, 2025 | 211.54 | 212.35 | 210.90 | 211.10 | 210.29 | -0.31% | 269,649 |
| Sep 8, 2025 | 210.77 | 212.32 | 207.54 | 211.75 | 210.93 | 0.27% | 370,445 |
| Sep 5, 2025 | 216.37 | 217.51 | 210.63 | 211.17 | 210.36 | -2.47% | 417,197 |
| Sep 4, 2025 | 216.58 | 217.35 | 215.34 | 216.51 | 215.67 | 0.75% | 351,656 |
| Sep 3, 2025 | 212.33 | 215.26 | 212.33 | 214.89 | 214.06 | 0.15% | 358,434 |
| Sep 2, 2025 | 214.11 | 214.93 | 212.59 | 214.57 | 213.74 | -0.48% | 508,746 |
| Aug 29, 2025 | 219.64 | 220.54 | 215.14 | 215.61 | 213.98 | -1.41% | 625,393 |
| Aug 28, 2025 | 216.43 | 218.75 | 214.93 | 218.69 | 217.04 | 1.18% | 630,980 |
| Aug 27, 2025 | 214.20 | 216.58 | 212.97 | 216.14 | 214.51 | 0.89% | 382,674 |
| Aug 26, 2025 | 213.13 | 214.87 | 213.12 | 214.24 | 212.62 | 0.15% | 438,076 |
| Aug 25, 2025 | 214.71 | 215.40 | 213.65 | 213.92 | 212.30 | -0.93% | 260,897 |
| Aug 22, 2025 | 215.55 | 217.60 | 214.53 | 215.92 | 214.29 | 0.52% | 393,004 |
| Aug 21, 2025 | 214.38 | 216.53 | 214.13 | 214.80 | 213.18 | -0.28% | 305,292 |
| Aug 20, 2025 | 214.79 | 215.79 | 213.76 | 215.40 | 213.77 | 0.78% | 436,560 |
| Aug 19, 2025 | 209.00 | 213.82 | 208.12 | 213.74 | 212.13 | 2.20% | 372,222 |
| Aug 18, 2025 | 211.75 | 211.75 | 209.10 | 209.14 | 207.56 | -1.58% | 470,998 |
| Aug 15, 2025 | 214.99 | 214.99 | 212.29 | 212.50 | 210.89 | -0.20% | 578,289 |
| Aug 14, 2025 | 213.26 | 213.69 | 209.77 | 212.93 | 211.32 | -0.31% | 537,404 |
| Aug 13, 2025 | 209.34 | 214.26 | 208.59 | 213.59 | 211.98 | 1.99% | 472,888 |
| Aug 12, 2025 | 208.17 | 209.55 | 206.81 | 209.42 | 207.84 | 1.80% | 404,197 |
| Aug 11, 2025 | 203.99 | 205.77 | 203.16 | 205.71 | 204.16 | 1.20% | 429,072 |
| Aug 8, 2025 | 203.46 | 206.50 | 201.96 | 203.27 | 201.73 | 0.72% | 402,948 |
| Aug 7, 2025 | 209.53 | 209.53 | 200.62 | 201.81 | 200.29 | -3.92% | 591,762 |
| Aug 6, 2025 | 195.57 | 211.70 | 195.57 | 210.04 | 208.45 | 11.23% | 1,072,672 |
| Aug 5, 2025 | 189.35 | 190.00 | 188.00 | 188.83 | 187.40 | -0.03% | 432,561 |
| Aug 4, 2025 | 187.76 | 189.06 | 186.98 | 188.88 | 187.45 | 1.29% | 348,276 |
| Aug 1, 2025 | 186.43 | 187.53 | 185.04 | 186.48 | 185.07 | -0.44% | 421,667 |
| Jul 31, 2025 | 184.15 | 189.17 | 184.15 | 187.30 | 185.89 | 1.48% | 573,379 |
| Jul 30, 2025 | 185.24 | 185.86 | 183.39 | 184.56 | 183.17 | -0.33% | 300,996 |
| Jul 29, 2025 | 186.00 | 186.57 | 184.71 | 185.18 | 183.78 | 0.18% | 350,704 |
| Jul 28, 2025 | 185.66 | 186.20 | 184.33 | 184.85 | 183.45 | -0.77% | 315,025 |
| Jul 25, 2025 | 185.49 | 187.54 | 185.49 | 186.28 | 184.87 | 0.85% | 271,674 |
| Jul 24, 2025 | 186.95 | 187.11 | 184.66 | 184.71 | 183.31 | -1.55% | 335,130 |
| Jul 23, 2025 | 188.65 | 189.12 | 185.77 | 187.61 | 186.19 | -0.32% | 425,805 |
| Jul 22, 2025 | 186.88 | 188.62 | 185.56 | 188.22 | 186.80 | 1.14% | 215,770 |
| Jul 21, 2025 | 187.76 | 189.48 | 185.85 | 186.10 | 184.69 | -1.05% | 442,384 |
| Jul 18, 2025 | 189.02 | 190.02 | 187.89 | 188.07 | 186.65 | -0.01% | 365,953 |
| Jul 17, 2025 | 185.21 | 188.66 | 184.91 | 188.08 | 186.66 | 1.26% | 440,230 |