Assurant, Inc. (AIZ)
NYSE: AIZ · Real-Time Price · USD
264.43
+3.66 (1.40%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Assurant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 263.20 | 265.57 | 262.89 | 264.43 | 264.43 | 1.40% | 589,769 |
| Jun 25, 2026 | 264.53 | 267.96 | 260.69 | 260.77 | 260.77 | -1.16% | 374,452 |
| Jun 24, 2026 | 266.40 | 268.67 | 263.17 | 263.82 | 263.82 | -0.56% | 416,563 |
| Jun 23, 2026 | 263.71 | 266.90 | 262.44 | 265.30 | 265.30 | 1.42% | 380,500 |
| Jun 22, 2026 | 260.28 | 265.51 | 260.28 | 261.58 | 261.58 | 0.66% | 272,512 |
| Jun 18, 2026 | 265.26 | 265.26 | 258.44 | 259.86 | 259.86 | -0.87% | 842,293 |
| Jun 17, 2026 | 261.25 | 265.66 | 260.56 | 262.13 | 262.13 | 0.61% | 351,728 |
| Jun 16, 2026 | 261.54 | 262.45 | 259.05 | 260.55 | 260.55 | 0.42% | 383,883 |
| Jun 15, 2026 | 260.31 | 262.99 | 258.74 | 259.46 | 259.46 | -0.59% | 359,291 |
| Jun 12, 2026 | 259.21 | 261.10 | 255.37 | 260.99 | 260.99 | 0.96% | 243,659 |
| Jun 11, 2026 | 259.22 | 260.51 | 257.62 | 258.50 | 258.50 | 0.45% | 273,289 |
| Jun 10, 2026 | 253.05 | 259.93 | 252.29 | 257.34 | 257.34 | 2.53% | 442,918 |
| Jun 9, 2026 | 252.83 | 253.94 | 248.81 | 250.99 | 250.99 | -0.41% | 428,795 |
| Jun 8, 2026 | 254.59 | 256.02 | 251.93 | 252.02 | 252.02 | -1.74% | 603,573 |
| Jun 5, 2026 | 252.94 | 258.69 | 252.94 | 257.35 | 256.47 | 2.26% | 613,851 |
| Jun 4, 2026 | 250.96 | 254.43 | 249.79 | 251.66 | 250.80 | 1.30% | 432,228 |
| Jun 3, 2026 | 246.98 | 251.06 | 246.98 | 248.42 | 247.57 | -0.02% | 448,778 |
| Jun 2, 2026 | 250.79 | 253.15 | 247.02 | 248.48 | 247.63 | -0.12% | 574,615 |
| Jun 1, 2026 | 247.30 | 249.46 | 246.63 | 248.77 | 247.92 | -0.04% | 524,215 |
| May 29, 2026 | 246.69 | 250.42 | 245.55 | 248.87 | 248.02 | 0.59% | 604,762 |
| May 28, 2026 | 250.98 | 253.28 | 247.33 | 247.40 | 246.55 | -1.85% | 412,971 |
| May 27, 2026 | 255.81 | 256.75 | 251.02 | 252.06 | 251.20 | -1.54% | 255,195 |
| May 26, 2026 | 255.62 | 257.37 | 254.56 | 256.01 | 255.13 | 0.47% | 213,582 |
| May 22, 2026 | 256.00 | 256.71 | 254.19 | 254.82 | 253.95 | -0.34% | 267,571 |
| May 21, 2026 | 254.10 | 256.51 | 251.78 | 255.70 | 254.83 | -0.21% | 377,866 |
| May 20, 2026 | 257.75 | 258.32 | 253.74 | 256.25 | 255.37 | -0.09% | 355,584 |
| May 19, 2026 | 256.46 | 259.46 | 253.80 | 256.47 | 255.59 | -0.66% | 420,732 |
| May 18, 2026 | 254.57 | 260.97 | 254.01 | 258.17 | 257.29 | 1.40% | 536,513 |
| May 15, 2026 | 253.94 | 257.17 | 252.10 | 254.61 | 253.74 | 0.75% | 481,617 |
| May 14, 2026 | 253.95 | 254.43 | 249.54 | 252.72 | 251.86 | 4.17% | 636,309 |
| May 13, 2026 | 243.61 | 245.24 | 240.34 | 242.61 | 241.78 | -0.34% | 366,583 |
| May 12, 2026 | 245.35 | 247.42 | 240.94 | 243.43 | 242.60 | -0.29% | 433,269 |
| May 11, 2026 | 240.00 | 244.42 | 239.07 | 244.14 | 243.31 | 1.87% | 481,741 |
| May 8, 2026 | 233.77 | 239.73 | 232.49 | 239.67 | 238.85 | 2.51% | 491,933 |
| May 7, 2026 | 235.39 | 238.38 | 232.30 | 233.80 | 233.00 | -1.19% | 439,256 |
| May 6, 2026 | 235.96 | 241.79 | 230.56 | 236.61 | 235.80 | -0.22% | 638,032 |
| May 5, 2026 | 229.73 | 238.21 | 228.74 | 237.14 | 236.33 | 3.50% | 710,848 |
| May 4, 2026 | 229.90 | 232.45 | 226.58 | 229.12 | 228.34 | -1.03% | 854,931 |
| May 1, 2026 | 237.98 | 238.82 | 231.19 | 231.51 | 230.72 | -2.01% | 620,474 |
| Apr 30, 2026 | 230.52 | 237.50 | 228.65 | 236.27 | 235.46 | 1.53% | 456,754 |
| Apr 29, 2026 | 234.85 | 235.02 | 231.69 | 232.70 | 231.90 | -1.15% | 341,719 |
| Apr 28, 2026 | 235.00 | 237.00 | 233.54 | 235.40 | 234.60 | 1.15% | 469,916 |
| Apr 27, 2026 | 228.84 | 234.13 | 228.84 | 232.72 | 231.92 | 1.27% | 421,235 |
| Apr 24, 2026 | 229.10 | 231.88 | 228.62 | 229.80 | 229.01 | -0.29% | 483,789 |
| Apr 23, 2026 | 229.88 | 232.00 | 227.63 | 230.46 | 229.67 | 0.61% | 569,112 |
| Apr 22, 2026 | 228.61 | 229.95 | 226.39 | 229.07 | 228.29 | 0.05% | 366,692 |
| Apr 21, 2026 | 226.91 | 230.80 | 225.64 | 228.96 | 228.18 | 1.21% | 373,226 |
| Apr 20, 2026 | 227.53 | 229.76 | 225.64 | 226.22 | 225.45 | -0.68% | 226,694 |
| Apr 17, 2026 | 224.70 | 230.01 | 224.24 | 227.76 | 226.98 | 1.38% | 226,736 |
| Apr 16, 2026 | 225.27 | 225.37 | 223.12 | 224.65 | 223.88 | 0.29% | 298,462 |
| Apr 15, 2026 | 222.31 | 224.57 | 221.39 | 224.01 | 223.24 | 0.78% | 327,132 |
| Apr 14, 2026 | 220.97 | 223.30 | 220.49 | 222.27 | 221.51 | -0.06% | 276,131 |
| Apr 13, 2026 | 219.03 | 222.45 | 218.15 | 222.40 | 221.64 | 1.37% | 335,456 |
| Apr 10, 2026 | 222.04 | 222.88 | 218.05 | 219.40 | 218.65 | -1.74% | 272,615 |
| Apr 9, 2026 | 222.67 | 224.70 | 221.41 | 223.28 | 222.52 | -0.18% | 302,905 |
| Apr 8, 2026 | 219.40 | 224.68 | 218.52 | 223.69 | 222.93 | 2.23% | 333,298 |
| Apr 7, 2026 | 217.20 | 219.26 | 216.00 | 218.80 | 218.05 | 0.37% | 255,509 |
| Apr 6, 2026 | 217.03 | 218.55 | 215.62 | 217.99 | 217.24 | -0.12% | 258,909 |
| Apr 2, 2026 | 216.04 | 220.20 | 215.05 | 218.26 | 217.51 | 0.89% | 288,443 |
| Apr 1, 2026 | 217.68 | 218.38 | 213.82 | 216.33 | 215.59 | -0.68% | 292,471 |
| Mar 31, 2026 | 218.82 | 219.00 | 214.41 | 217.81 | 217.07 | 0.79% | 280,412 |
| Mar 30, 2026 | 215.24 | 218.23 | 213.62 | 216.11 | 215.37 | 1.33% | 255,990 |
| Mar 27, 2026 | 217.00 | 217.74 | 212.12 | 213.28 | 212.55 | -1.90% | 283,894 |
| Mar 26, 2026 | 216.47 | 219.26 | 216.47 | 217.41 | 216.67 | 0.18% | 336,113 |
| Mar 25, 2026 | 219.01 | 222.00 | 216.24 | 217.02 | 216.28 | -0.23% | 245,484 |
| Mar 24, 2026 | 215.85 | 219.67 | 215.04 | 217.52 | 216.78 | 0.04% | 257,605 |
| Mar 23, 2026 | 216.03 | 219.31 | 214.88 | 217.43 | 216.69 | 2.17% | 317,506 |
| Mar 20, 2026 | 212.37 | 212.83 | 210.44 | 212.81 | 212.08 | 0.45% | 526,217 |
| Mar 19, 2026 | 212.13 | 214.63 | 210.60 | 211.86 | 211.14 | -0.11% | 374,390 |
| Mar 18, 2026 | 216.29 | 216.29 | 211.64 | 212.10 | 211.37 | -2.40% | 553,866 |
| Mar 17, 2026 | 223.85 | 226.14 | 217.09 | 217.32 | 216.58 | -2.17% | 497,040 |
| Mar 16, 2026 | 220.08 | 222.50 | 218.90 | 222.15 | 221.39 | 1.66% | 329,188 |
| Mar 13, 2026 | 217.65 | 218.83 | 216.31 | 218.53 | 217.78 | 1.50% | 352,051 |
| Mar 12, 2026 | 213.56 | 218.31 | 212.87 | 215.30 | 214.56 | -0.65% | 383,697 |
| Mar 11, 2026 | 218.21 | 219.30 | 215.47 | 216.70 | 215.96 | -1.37% | 308,242 |
| Mar 10, 2026 | 218.85 | 222.79 | 216.50 | 219.70 | 218.95 | 0.01% | 282,542 |
| Mar 9, 2026 | 221.28 | 221.28 | 216.54 | 219.67 | 218.92 | -1.45% | 381,581 |
| Mar 6, 2026 | 225.19 | 225.19 | 220.82 | 222.91 | 222.15 | -1.88% | 304,094 |
| Mar 5, 2026 | 229.77 | 231.33 | 226.55 | 227.18 | 226.40 | -2.06% | 376,417 |
| Mar 4, 2026 | 231.92 | 233.22 | 229.47 | 231.95 | 231.16 | -0.40% | 403,482 |
| Mar 3, 2026 | 230.99 | 233.65 | 226.67 | 232.89 | 232.09 | -0.28% | 344,294 |
| Mar 2, 2026 | 229.59 | 235.50 | 228.96 | 233.55 | 232.75 | 1.72% | 345,803 |
| Feb 27, 2026 | 229.73 | 230.29 | 224.32 | 229.59 | 228.80 | 0.07% | 431,581 |
| Feb 26, 2026 | 225.76 | 230.27 | 224.52 | 229.44 | 228.66 | 2.37% | 315,961 |
| Feb 25, 2026 | 223.10 | 224.76 | 220.92 | 224.13 | 223.36 | 0.57% | 509,066 |
| Feb 24, 2026 | 218.11 | 223.86 | 216.27 | 222.85 | 222.09 | 2.03% | 557,391 |
| Feb 23, 2026 | 223.22 | 225.47 | 217.69 | 218.42 | 217.67 | -2.63% | 442,528 |
| Feb 20, 2026 | 224.23 | 224.49 | 220.50 | 224.31 | 223.54 | 0.62% | 391,756 |
| Feb 19, 2026 | 219.76 | 223.08 | 217.86 | 222.92 | 222.16 | 1.47% | 462,218 |
| Feb 18, 2026 | 220.51 | 221.29 | 217.08 | 219.70 | 218.95 | -0.61% | 527,547 |
| Feb 17, 2026 | 218.95 | 222.26 | 218.07 | 221.04 | 220.28 | 2.05% | 614,182 |
| Feb 13, 2026 | 213.69 | 218.41 | 211.46 | 217.48 | 215.86 | 1.40% | 723,372 |
| Feb 12, 2026 | 218.42 | 222.06 | 209.86 | 214.48 | 212.88 | -0.71% | 1,097,763 |
| Feb 11, 2026 | 234.25 | 234.25 | 215.23 | 216.01 | 214.40 | -8.65% | 1,204,013 |
| Feb 10, 2026 | 235.18 | 237.58 | 233.97 | 236.46 | 234.70 | 0.48% | 574,710 |
| Feb 9, 2026 | 242.23 | 244.43 | 234.18 | 235.32 | 233.57 | -3.28% | 382,868 |
| Feb 6, 2026 | 244.99 | 246.31 | 242.54 | 243.31 | 241.50 | 0.35% | 353,042 |
| Feb 5, 2026 | 241.41 | 245.02 | 239.15 | 242.46 | 240.65 | 0.48% | 525,148 |
| Feb 4, 2026 | 241.15 | 243.43 | 239.94 | 241.31 | 239.51 | 0.03% | 382,016 |
| Feb 3, 2026 | 239.15 | 244.83 | 239.02 | 241.23 | 239.43 | 0.35% | 335,801 |