Assurant Inc (AIZ) Historical Stock Data
194.27 ↑0.25 (0.13%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AIZ is up 0.24% a day on average. There have been 16 days where Assurant Inc closed green and 14 days where AIZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-20 | 194.10 | 194.27 | ↑$0.17 (0.09%) | 193.18 | 195.45 | 771.23K |
| 2024-09-19 | 195.10 | 194.02 | ↓$1.08 (-0.55%) | 192.37 | 195.56 | 322.36K |
| 2024-09-18 | 196.17 | 193.82 | ↓$2.35 (-1.20%) | 193.77 | 196.99 | 197.18K |
| 2024-09-17 | 193.23 | 195.74 | ↑$2.51 (1.30%) | 192.67 | 195.79 | 249.66K |
| 2024-09-16 | 193.49 | 192.92 | ↓$0.57 (-0.29%) | 192.61 | 194.87 | 256.45K |
| 2024-09-13 | 191.91 | 192.24 | ↑$0.33 (0.17%) | 191.10 | 192.95 | 350.35K |
| 2024-09-12 | 189.03 | 191.31 | ↑$2.28 (1.21%) | 188.65 | 191.91 | 243.50K |
| 2024-09-11 | 190.39 | 189.32 | ↓$1.07 (-0.56%) | 186.64 | 191.65 | 362.28K |
| 2024-09-10 | 193.72 | 191.77 | ↓$1.95 (-1.01%) | 191.25 | 194.17 | 256.54K |
| 2024-09-09 | 193.76 | 193.26 | ↓$0.50 (-0.26%) | 192.63 | 195.94 | 551.17K |
| 2024-09-06 | 194.58 | 192.58 | ↓$2.00 (-1.03%) | 192.07 | 196.38 | 365.55K |
| 2024-09-05 | 197.89 | 194.86 | ↓$3.03 (-1.53%) | 193.68 | 197.89 | 501.75K |
| 2024-09-04 | 197.53 | 197.18 | ↓$0.35 (-0.18%) | 196.75 | 199.50 | 340.27K |
| 2024-09-03 | 196.38 | 196.79 | ↑$0.41 (0.21%) | 195.92 | 197.68 | 339.69K |
| 2024-08-30 | 195.57 | 196.35 | ↑$0.78 (0.40%) | 194.60 | 196.76 | 508.13K |
| 2024-08-29 | 194.51 | 195.36 | ↑$0.85 (0.44%) | 193.15 | 197.27 | 249.42K |
| 2024-08-28 | 194.27 | 194.00 | ↓$0.27 (-0.14%) | 192.04 | 195.50 | 407.66K |
| 2024-08-27 | 192.88 | 194.10 | ↑$1.22 (0.63%) | 191.97 | 194.51 | 236.78K |
| 2024-08-26 | 193.57 | 192.76 | ↓$0.81 (-0.42%) | 192.40 | 194.75 | 227.36K |
| 2024-08-23 | 190.81 | 193.01 | ↑$2.20 (1.15%) | 189.78 | 193.69 | 290.66K |
| 2024-08-21 | 190.76 | 189.83 | ↓$0.93 (-0.49%) | 187.65 | 190.82 | 369.91K |
| 2024-08-20 | 188.78 | 189.79 | ↑$1.01 (0.54%) | 188.31 | 190.82 | 443.43K |
| 2024-08-19 | 186.80 | 188.75 | ↑$1.95 (1.04%) | 186.80 | 189.77 | 345.36K |
| 2024-08-16 | 184.60 | 187.27 | ↑$2.67 (1.45%) | 183.36 | 187.45 | 282.38K |
| 2024-08-15 | 187.00 | 184.06 | ↓$2.94 (-1.57%) | 183.08 | 187.59 | 547.94K |
| 2024-08-14 | 184.38 | 185.98 | ↑$1.60 (0.87%) | 183.97 | 186.31 | 391.03K |
| 2024-08-13 | 179.28 | 184.32 | ↑$5.04 (2.81%) | 178.83 | 184.66 | 502.49K |
| 2024-08-12 | 177.90 | 178.46 | ↑$0.56 (0.31%) | 177.43 | 178.87 | 380.08K |
| 2024-08-09 | 170.70 | 177.39 | ↑$6.69 (3.92%) | 170.39 | 177.59 | 389.16K |
| 2024-08-08 | 170.32 | 170.27 | ↓$0.05 (-0.03%) | 169.38 | 171.45 | 316.96K |
Create an account or log in to view more rows.
$AIZ TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$AIZ I still don’t wanna buy it
$AIZ let’s gooooo
$AIZ bought more
$AIZ is being added
$AIZ go time
$AIZ buy
$AIZ just added more
$AIZ no pain no gain
$AIZ when's the offering?