Skip to main content
Assurant, Inc. (AIZ)
NYSE: AIZ · Real-Time Price · USD
235.40
+2.68 (1.15%)
At close: Apr 28, 2026, 4:00 PM EDT
235.44
+0.04 (0.02%)
After-hours: Apr 28, 2026, 4:16 PM EDT

Assurant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026235.00237.00233.54235.47-1.18%325,111
Apr 27, 2026228.84234.13228.84232.72232.721.27%421,098
Apr 24, 2026229.10231.88228.62229.80229.80-0.29%475,491
Apr 23, 2026229.88232.00227.63230.46230.460.61%528,052
Apr 22, 2026228.61229.95226.39229.07229.070.05%366,646
Apr 21, 2026226.91230.80225.64228.96228.961.21%373,222
Apr 20, 2026227.53229.76225.64226.22226.22-0.68%226,634
Apr 17, 2026224.70230.01224.24227.76227.761.38%223,791
Apr 16, 2026225.27225.37223.12224.65224.650.29%296,725
Apr 15, 2026222.31224.57221.39224.01224.010.78%326,887
Apr 14, 2026220.97223.30220.49222.27222.27-0.06%266,011
Apr 13, 2026219.03222.45218.15222.40222.401.37%335,429
Apr 10, 2026222.04222.88218.05219.40219.40-1.74%272,609
Apr 9, 2026222.67224.70221.41223.28223.28-0.18%301,384
Apr 8, 2026219.40224.68218.52223.69223.692.23%333,057
Apr 7, 2026217.20219.26216.00218.80218.800.37%248,994
Apr 6, 2026217.03218.55215.62217.99217.99-0.12%258,590
Apr 2, 2026216.04220.20215.05218.26218.260.89%288,398
Apr 1, 2026217.68218.38213.82216.33216.33-0.68%292,469
Mar 31, 2026218.82219.00214.41217.81217.810.79%273,711
Mar 30, 2026215.24218.23213.62216.11216.111.33%255,923
Mar 27, 2026217.00217.74212.12213.28213.28-1.90%280,355
Mar 26, 2026216.47219.26216.47217.41217.410.18%336,113
Mar 25, 2026219.01222.00216.24217.02217.02-0.23%245,304
Mar 24, 2026215.85219.67215.04217.52217.520.04%257,586
Mar 23, 2026216.03219.31214.88217.43217.432.17%310,432
Mar 20, 2026212.37212.83210.44212.81212.810.45%520,504
Mar 19, 2026212.13214.63210.60211.86211.86-0.11%370,885
Mar 18, 2026216.29216.29211.64212.10212.10-2.40%553,725
Mar 17, 2026223.85226.14217.09217.32217.32-2.17%465,505
Mar 16, 2026220.08222.50218.90222.15222.151.66%329,181
Mar 13, 2026217.65218.83216.31218.53218.531.50%344,410
Mar 12, 2026213.56218.31212.87215.30215.30-0.65%376,085
Mar 11, 2026218.21219.30215.47216.70216.70-1.37%308,242
Mar 10, 2026218.85222.79216.50219.70219.700.01%280,341
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