NYSE - Nasdaq Real Time Price USD

Assurant, Inc. (AIZ)

173.69 -3.36 (-1.90%)
As of 11:13 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 176.78 177.81 173.65 173.69 173.69 35,908
Apr 24, 2024 175.04 177.38 175.04 177.05 177.05 297,200
Apr 23, 2024 174.98 176.58 174.58 176.31 176.31 264,200
Apr 22, 2024 174.73 175.44 173.65 174.60 174.60 323,600
Apr 19, 2024 171.88 173.88 171.45 173.83 173.83 259,500
Apr 18, 2024 171.02 172.09 170.46 170.89 170.89 238,500
Apr 17, 2024 171.19 171.38 169.78 170.08 170.08 270,900
Apr 16, 2024 173.08 173.80 170.89 171.10 171.10 325,000
Apr 15, 2024 175.99 176.89 172.32 172.59 172.59 259,300
Apr 12, 2024 173.19 174.42 172.49 174.19 174.19 252,500
Apr 11, 2024 176.98 176.98 173.62 173.62 173.62 237,300
Apr 10, 2024 178.25 179.79 176.96 177.49 177.49 229,600
Apr 9, 2024 181.60 182.47 177.47 178.80 178.80 290,100
Apr 8, 2024 179.77 182.90 178.57 181.25 181.25 306,700
Apr 5, 2024 180.44 181.05 178.52 179.85 179.85 355,500
Apr 4, 2024 186.34 186.34 179.01 179.34 179.34 559,800
Apr 3, 2024 186.40 187.29 184.94 184.97 184.97 271,300
Apr 2, 2024 187.82 188.98 186.22 186.62 186.62 338,600
Apr 1, 2024 187.25 188.65 186.21 187.22 187.22 323,000
Mar 28, 2024 187.56 189.48 187.38 188.24 188.24 339,600
Mar 27, 2024 184.89 187.44 184.51 187.41 187.41 320,200
Mar 26, 2024 181.32 185.43 181.32 183.27 183.27 352,700
Mar 25, 2024 180.23 182.73 180.23 181.49 181.49 462,500
Mar 22, 2024 179.71 180.31 178.89 179.68 179.68 227,700
Mar 21, 2024 180.55 181.44 178.09 179.54 179.54 376,600
Mar 20, 2024 178.82 181.18 178.41 180.61 180.61 367,200
Mar 19, 2024 179.15 179.82 178.05 179.26 179.26 315,800
Mar 18, 2024 180.84 181.46 178.00 178.39 178.39 290,100
Mar 15, 2024 178.76 181.33 178.76 181.16 181.16 715,100
Mar 14, 2024 180.33 180.82 178.82 179.82 179.82 366,900
Mar 13, 2024 181.71 182.02 180.49 181.51 181.51 302,900
Mar 12, 2024 178.66 181.13 178.10 181.12 181.12 290,100
Mar 11, 2024 178.03 178.62 176.46 178.35 178.35 299,400
Mar 8, 2024 178.35 179.42 177.43 178.51 178.51 195,400
Mar 7, 2024 179.78 180.43 178.26 178.91 178.91 208,300
Mar 6, 2024 179.81 181.00 178.05 179.84 179.84 407,900
Mar 5, 2024 177.87 179.87 177.07 178.61 178.61 326,400
Mar 4, 2024 179.49 181.40 177.77 178.03 178.03 361,400
Mar 1, 2024 181.45 181.45 179.50 180.46 180.46 227,600
Feb 29, 2024 182.41 182.41 179.78 181.45 181.45 374,900
Feb 28, 2024 181.54 183.14 180.86 182.25 182.25 276,800
Feb 27, 2024 177.94 182.27 177.94 181.75 181.75 405,900
Feb 26, 2024 178.63 179.94 178.15 178.94 178.94 354,100
Feb 23, 2024 178.00 179.20 177.10 178.37 178.37 360,500
Feb 22, 2024 174.61 177.80 174.27 177.46 177.46 359,200
Feb 21, 2024 175.40 175.40 173.40 174.20 174.20 340,400
Feb 20, 2024 173.08 176.42 173.08 174.63 174.63 310,000
Feb 16, 2024 172.82 174.83 172.53 173.72 173.72 321,200
Feb 15, 2024 172.10 173.64 171.65 172.51 172.51 355,200
Feb 14, 2024 171.36 173.25 170.93 171.78 171.78 301,600
Feb 13, 2024 172.52 173.46 169.10 171.22 171.22 488,800
Feb 12, 2024 174.70 174.72 171.72 171.89 171.89 388,100
Feb 9, 2024 173.00 175.06 171.85 174.49 174.49 282,400
Feb 8, 2024 175.27 176.82 173.52 174.57 174.57 430,600
Feb 7, 2024 173.82 179.41 172.51 175.35 175.35 855,800
Feb 6, 2024 167.96 169.60 167.63 168.89 168.89 662,700
Feb 5, 2024 166.79 168.73 166.17 168.41 168.41 563,500
Feb 2, 2024 0.72 Dividend
Feb 2, 2024 168.71 169.66 166.29 166.86 166.86 456,900
Feb 1, 2024 166.81 169.46 163.71 169.30 168.58 531,500
Jan 31, 2024 170.63 170.76 167.90 167.95 167.24 407,300
Jan 30, 2024 169.36 171.06 168.95 170.09 169.37 429,800
Jan 29, 2024 170.00 170.33 168.51 169.33 168.61 445,200
Jan 26, 2024 171.41 171.99 170.07 170.68 169.95 287,100
Jan 25, 2024 170.50 171.48 169.85 171.33 170.60 311,200
Jan 24, 2024 169.92 170.19 168.65 169.59 168.87 347,400
Jan 23, 2024 168.60 170.02 168.60 169.15 168.43 264,300
Jan 22, 2024 167.89 168.97 166.80 168.80 168.08 456,700
Jan 19, 2024 167.99 167.99 166.35 167.82 167.11 246,000
Jan 18, 2024 165.42 167.01 164.28 166.58 165.87 248,400
Jan 17, 2024 164.95 168.05 164.93 166.13 165.42 278,000
Jan 16, 2024 164.63 165.63 163.40 164.49 163.79 353,900
Jan 12, 2024 166.07 167.20 163.81 164.64 163.94 289,800
Jan 11, 2024 162.66 166.73 162.57 166.60 165.89 462,800
Jan 10, 2024 163.34 164.16 162.78 163.30 162.61 314,100
Jan 9, 2024 165.05 165.79 162.93 164.14 163.44 286,800
Jan 8, 2024 168.60 169.05 165.21 166.00 165.29 452,500
Jan 5, 2024 169.17 170.53 167.92 168.08 167.37 541,200
Jan 4, 2024 170.66 172.16 168.79 169.08 168.36 246,500
Jan 3, 2024 170.29 173.61 169.73 169.99 169.27 386,200
Jan 2, 2024 168.49 170.29 168.16 169.86 169.14 262,400
Dec 29, 2023 167.44 168.75 166.99 168.49 167.77 300,900
Dec 28, 2023 166.17 168.22 166.17 168.06 167.35 228,500
Dec 27, 2023 165.35 167.44 165.35 166.37 165.66 374,800
Dec 26, 2023 166.64 166.86 165.07 166.31 165.60 250,700
Dec 22, 2023 165.56 166.89 165.34 165.94 165.23 236,800
Dec 21, 2023 164.00 165.73 163.43 165.18 164.48 286,900
Dec 20, 2023 166.33 167.96 164.01 164.07 163.37 427,800
Dec 19, 2023 165.52 167.74 165.52 167.40 166.69 382,500
Dec 18, 2023 164.32 165.93 163.64 165.64 164.94 376,500
Dec 15, 2023 162.97 164.19 161.41 163.29 162.60 1,519,500
Dec 14, 2023 170.61 171.11 164.26 164.30 163.60 621,400
Dec 13, 2023 169.85 170.26 168.54 169.40 168.68 367,600
Dec 12, 2023 168.30 170.80 167.68 170.07 169.35 292,100
Dec 11, 2023 168.18 169.58 167.22 168.45 167.73 446,700
Dec 8, 2023 167.94 168.30 166.99 167.68 166.97 265,000
Dec 7, 2023 170.21 170.21 167.17 167.68 166.97 322,700
Dec 6, 2023 171.17 172.95 169.35 169.88 169.16 345,100
Dec 5, 2023 171.38 172.28 170.56 171.37 170.64 389,500
Dec 4, 2023 167.74 171.58 167.74 171.43 170.70 365,200
Dec 1, 2023 167.39 169.03 167.30 168.30 167.58 412,900
Nov 30, 2023 163.59 168.05 163.59 168.02 167.31 1,135,200
Nov 29, 2023 163.36 164.79 163.36 163.80 163.10 398,400
Nov 28, 2023 168.18 168.96 163.90 164.01 163.31 403,500
Nov 27, 2023 165.50 168.44 165.20 168.38 167.66 377,100
Nov 24, 2023 0.72 Dividend
Nov 24, 2023 164.56 165.80 163.24 165.80 165.09 158,800
Nov 22, 2023 164.39 164.63 163.10 163.94 162.53 303,800
Nov 21, 2023 162.49 166.09 162.42 164.79 163.37 578,400
Nov 20, 2023 161.00 162.53 160.56 162.03 160.63 449,100
Nov 17, 2023 160.34 161.34 160.15 161.28 159.89 287,100
Nov 16, 2023 160.42 160.79 159.32 159.94 158.56 376,900
Nov 15, 2023 161.64 162.36 159.75 159.82 158.44 481,800
Nov 14, 2023 162.49 163.50 161.29 163.07 161.66 383,900
Nov 13, 2023 163.13 164.12 162.02 162.29 160.89 208,600
Nov 10, 2023 163.50 164.15 161.51 163.06 161.65 258,900
Nov 9, 2023 159.92 161.91 158.68 161.23 159.84 456,800
Nov 8, 2023 161.06 161.72 158.29 159.53 158.15 432,700
Nov 7, 2023 161.09 161.82 158.83 159.17 157.80 586,000
Nov 6, 2023 163.49 164.22 160.43 161.60 160.21 371,200
Nov 3, 2023 164.74 165.04 162.41 163.50 162.09 665,200
Nov 2, 2023 164.97 166.15 161.22 163.79 162.38 695,800
Nov 1, 2023 158.74 167.81 157.92 166.48 165.04 1,064,400
Oct 31, 2023 146.70 149.09 146.43 148.90 147.62 431,200
Oct 30, 2023 146.54 147.96 146.39 146.43 145.17 458,700
Oct 27, 2023 148.24 148.48 145.48 146.04 144.78 365,500
Oct 26, 2023 149.58 151.00 148.56 148.71 147.43 326,500
Oct 25, 2023 147.19 150.33 147.19 149.00 147.71 404,000
Oct 24, 2023 146.40 147.57 145.59 146.85 145.58 288,800
Oct 23, 2023 146.04 146.77 144.74 145.42 144.17 293,800
Oct 20, 2023 149.85 149.85 144.61 145.98 144.72 299,500
Oct 19, 2023 151.67 152.38 148.87 149.07 147.78 235,700
Oct 18, 2023 153.05 153.13 151.85 152.22 150.91 228,400
Oct 17, 2023 149.69 153.90 149.69 153.69 152.36 298,500
Oct 16, 2023 149.04 151.05 149.04 149.85 148.56 285,400
Oct 13, 2023 147.94 148.89 147.21 148.13 146.85 196,700
Oct 12, 2023 146.96 147.28 145.00 147.05 145.78 193,800
Oct 11, 2023 146.18 147.36 145.79 146.80 145.53 234,500
Oct 10, 2023 145.99 146.57 145.38 145.94 144.68 220,700
Oct 9, 2023 145.17 146.25 144.89 145.59 144.33 257,500
Oct 6, 2023 145.64 146.82 144.64 145.54 144.28 307,900
Oct 5, 2023 144.62 147.08 144.54 145.99 144.73 351,400
Oct 4, 2023 143.05 145.53 142.01 144.46 143.21 320,500
Oct 3, 2023 144.74 144.74 142.25 143.23 141.99 249,700
Oct 2, 2023 143.43 144.68 141.83 144.41 143.16 512,400
Sep 29, 2023 144.49 145.51 143.50 143.58 142.34 272,500
Sep 28, 2023 146.30 146.78 143.94 144.29 143.05 273,100
Sep 27, 2023 146.35 146.79 143.78 145.76 144.50 411,100
Sep 26, 2023 147.39 148.54 146.24 146.24 144.98 444,300
Sep 25, 2023 144.85 148.39 144.85 147.68 146.41 419,700
Sep 22, 2023 143.63 145.85 143.52 145.02 143.77 374,900
Sep 21, 2023 141.43 143.43 141.30 143.04 141.81 360,500
Sep 20, 2023 141.19 142.70 141.19 141.70 140.48 190,100
Sep 19, 2023 140.35 141.31 140.18 140.73 139.52 206,700
Sep 18, 2023 138.68 140.61 137.50 140.28 139.07 232,500
Sep 15, 2023 139.94 140.55 137.71 138.65 137.45 1,119,000
Sep 14, 2023 140.26 141.18 139.64 140.78 139.57 285,400
Sep 13, 2023 141.44 141.44 138.28 138.84 137.64 234,900
Sep 12, 2023 139.64 141.97 139.43 141.04 139.82 233,100
Sep 11, 2023 138.71 140.56 138.71 139.49 138.29 217,100
Sep 8, 2023 138.00 139.10 136.88 138.36 137.17 255,100
Sep 7, 2023 138.35 139.27 137.07 137.59 136.40 438,900
Sep 6, 2023 138.32 138.61 137.07 137.98 136.79 336,100
Sep 5, 2023 139.61 141.30 138.28 138.32 137.13 324,900
Sep 1, 2023 140.15 141.25 139.96 140.02 138.81 232,700
Aug 31, 2023 139.61 139.61 138.01 139.33 138.13 419,500
Aug 30, 2023 139.39 140.30 138.67 138.99 137.79 228,200
Aug 29, 2023 138.71 139.48 136.15 139.39 138.19 243,600
Aug 28, 2023 138.96 139.76 137.08 138.46 137.27 388,400
Aug 25, 2023 0.70 Dividend
Aug 25, 2023 140.15 140.76 138.25 138.73 137.53 226,600
Aug 24, 2023 138.99 140.89 138.90 140.38 138.48 231,200
Aug 23, 2023 139.38 140.41 138.57 139.17 137.28 373,700
Aug 22, 2023 141.22 142.09 138.24 138.95 137.06 220,900
Aug 21, 2023 140.82 142.73 140.82 141.53 139.61 409,100
Aug 18, 2023 141.31 142.47 140.59 140.71 138.80 271,800
Aug 17, 2023 142.20 142.68 141.69 141.99 140.06 314,200
Aug 16, 2023 140.62 142.24 140.34 141.77 139.85 205,000
Aug 15, 2023 141.87 141.94 140.26 140.96 139.05 186,200
Aug 14, 2023 143.01 143.93 141.87 143.24 141.30 297,300
Aug 11, 2023 140.87 143.25 140.87 143.15 141.21 170,300
Aug 10, 2023 141.27 142.34 140.03 141.09 139.18 239,000
Aug 9, 2023 142.65 142.77 140.52 140.78 138.87 297,200
Aug 8, 2023 141.06 143.31 140.41 143.09 141.15 273,100
Aug 7, 2023 142.46 144.10 141.81 142.10 140.17 261,600
Aug 4, 2023 142.58 145.18 141.35 141.78 139.86 313,500
Aug 3, 2023 142.47 143.29 139.22 141.69 139.77 568,900
Aug 2, 2023 140.00 144.21 134.99 142.76 140.82 950,400
Aug 1, 2023 134.33 135.46 133.34 135.04 133.21 460,900
Jul 31, 2023 133.97 135.17 133.13 134.51 132.68 324,700
Jul 28, 2023 136.87 138.26 132.83 133.27 131.46 540,800
Jul 27, 2023 132.89 135.05 132.63 134.74 132.91 454,600
Jul 26, 2023 129.85 132.62 129.85 132.57 130.77 211,900
Jul 25, 2023 130.22 131.10 129.54 129.62 127.86 239,600
Jul 24, 2023 129.77 131.28 129.11 130.51 128.74 259,900
Jul 21, 2023 129.98 130.00 128.42 129.54 127.78 309,800
Jul 20, 2023 128.87 129.57 127.22 129.47 127.71 369,900
Jul 19, 2023 126.22 128.74 125.89 128.01 126.27 271,100
Jul 18, 2023 124.56 127.25 124.31 126.48 124.76 338,400
Jul 17, 2023 124.80 126.29 124.22 124.65 122.96 392,900
Jul 14, 2023 127.69 127.69 124.85 125.96 124.25 269,400
Jul 13, 2023 126.25 128.35 125.98 127.60 125.87 340,100
Jul 12, 2023 127.70 128.32 126.76 127.03 125.31 387,800
Jul 11, 2023 126.11 126.94 125.65 126.53 124.81 216,500
Jul 10, 2023 125.33 127.19 125.33 126.04 124.33 297,100
Jul 7, 2023 124.27 127.59 124.27 125.86 124.15 528,600
Jul 6, 2023 123.28 124.78 122.42 124.67 122.98 324,200
Jul 5, 2023 124.87 125.29 122.95 124.22 122.53 440,800
Jul 3, 2023 125.05 127.27 124.58 125.84 124.13 137,600
Jun 30, 2023 125.14 126.88 124.73 125.72 124.01 350,800
Jun 29, 2023 124.18 125.46 123.84 124.52 122.83 379,400
Jun 28, 2023 124.49 124.49 121.51 124.15 122.47 509,900
Jun 27, 2023 126.80 127.17 124.89 124.98 123.28 406,900
Jun 26, 2023 124.19 126.73 122.95 126.36 124.65 605,000
Jun 23, 2023 128.49 129.46 123.16 123.81 122.13 762,900
Jun 22, 2023 131.38 131.51 130.26 131.28 129.50 477,500
Jun 21, 2023 128.78 131.90 128.33 131.34 129.56 349,800
Jun 20, 2023 131.29 131.58 129.28 129.41 127.65 397,900
Jun 16, 2023 129.35 131.62 129.33 131.44 129.66 1,246,700
Jun 15, 2023 128.62 129.37 127.71 128.75 127.00 405,700
Jun 14, 2023 130.42 131.07 128.73 129.11 127.36 465,300
Jun 13, 2023 128.48 131.65 127.17 130.32 128.55 515,700
Jun 12, 2023 124.75 125.81 123.32 125.63 123.93 344,800
Jun 9, 2023 125.61 126.53 124.46 125.52 123.82 325,500
Jun 8, 2023 126.27 126.54 124.38 125.73 124.02 289,800
Jun 7, 2023 125.08 126.99 123.99 126.31 124.60 295,900
Jun 6, 2023 123.31 125.18 122.65 124.94 123.24 348,000
Jun 5, 2023 123.63 125.25 122.29 123.12 121.45 444,100
Jun 2, 2023 121.86 124.36 121.72 123.43 121.76 267,300
Jun 1, 2023 120.84 121.19 119.70 120.90 119.26 282,600
May 31, 2023 121.92 123.15 118.45 119.99 118.36 956,300
May 30, 2023 124.53 124.95 121.82 123.79 122.11 340,000
May 26, 2023 0.70 Dividend
May 26, 2023 124.09 125.11 123.72 124.78 123.09 292,000
May 25, 2023 126.12 126.67 123.92 125.15 122.76 430,500
May 24, 2023 128.93 128.93 125.76 126.01 123.60 398,600
May 23, 2023 128.80 129.90 128.05 129.36 126.89 331,900
May 22, 2023 128.98 129.77 127.74 129.17 126.70 265,700
May 19, 2023 132.73 132.73 127.99 128.98 126.52 329,400
May 18, 2023 129.93 132.07 128.95 131.79 129.27 442,900
May 17, 2023 129.92 131.52 129.41 130.08 127.60 338,600
May 16, 2023 130.39 130.80 129.40 129.47 127.00 232,500
May 15, 2023 130.22 130.81 129.13 130.66 128.17 372,900
May 12, 2023 129.99 129.99 127.29 129.58 127.11 297,300
May 11, 2023 128.35 129.46 127.90 129.32 126.85 286,100
May 10, 2023 131.27 131.27 128.36 129.21 126.74 292,800
May 9, 2023 131.44 132.50 130.54 130.57 128.08 344,900
May 8, 2023 131.85 132.26 130.89 131.65 129.14 238,700
May 5, 2023 132.55 134.82 130.69 130.94 128.44 403,000
May 4, 2023 131.30 133.23 130.11 130.36 127.87 586,500
May 3, 2023 126.24 134.54 124.50 132.03 129.51 835,500
May 2, 2023 122.64 122.66 119.22 120.82 118.51 548,700
May 1, 2023 122.48 123.90 122.48 123.05 120.70 364,100
Apr 28, 2023 120.31 124.06 120.08 123.13 120.78 477,700
Apr 27, 2023 117.18 120.11 116.46 119.96 117.67 440,000
Apr 26, 2023 115.89 117.50 115.77 116.55 114.33 387,700
Apr 25, 2023 116.45 117.29 116.05 116.58 114.35 286,900

Related Tickers

AXS AXIS Capital Holdings Limited
62.28
-0.49%
 
MTG MGIC Investment Corporation
20.06
-1.45%
 
ESNT Essent Group Ltd.
53.52
-1.20%
 
AMSF AMERISAFE, Inc.
46.57
-8.55%
 
NMIH NMI Holdings, Inc.
30.59
-0.62%
 
AGO Assured Guaranty Ltd.
77.44
-1.32%
 
FNF Fidelity National Financial, Inc.
48.94
-3.36%
 
FAF First American Financial Corporation
52.84
-8.55%
 
AXS-PE AXIS Capital Holdings Limited
21.02
-1.27%
 
TSU.TO Trisura Group Ltd.
42.90
-0.33%