Assurant Inc (AIZ) Historical Stock Data
222.87 ↓1.40 (-0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIZ is up 0.03% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 223.56 | 222.87 | ↓$0.69 (-0.31%) | 220.65 | 224.31 | 230.57K |
| 2025-12-04 | 221.74 | 224.27 | ↑$2.53 (1.14%) | 220.58 | 224.89 | 232.01K |
| 2025-12-03 | 221.40 | 222.33 | ↑$0.93 (0.42%) | 219.76 | 222.62 | 245.92K |
| 2025-12-02 | 224.98 | 221.37 | ↓$3.61 (-1.60%) | 221.20 | 224.98 | 339.25K |
| 2025-12-01 | 227.16 | 225.43 | ↓$1.73 (-0.76%) | 225.22 | 228.69 | 265.67K |
| 2025-11-28 | 228.15 | 228.16 | ↑$0.01 (0.00%) | 227.05 | 230.36 | 127.69K |
| 2025-11-26 | 228.61 | 228.52 | ↓$0.09 (-0.04%) | 227.89 | 230.44 | 176.76K |
| 2025-11-25 | 228.03 | 228.17 | ↑$0.14 (0.06%) | 226.00 | 229.73 | 197.58K |
| 2025-11-24 | 226.65 | 226.02 | ↓$0.63 (-0.28%) | 224.69 | 226.94 | 200.97K |
| 2025-11-21 | 226.89 | 226.82 | ↓$0.07 (-0.03%) | 226.70 | 229.75 | 190.32K |
| 2025-11-20 | 228.25 | 226.05 | ↓$2.20 (-0.96%) | 224.29 | 228.91 | 199.71K |
| 2025-11-19 | 225.33 | 224.62 | ↓$0.71 (-0.32%) | 223.22 | 226.32 | 182.52K |
| 2025-11-18 | 224.77 | 225.95 | ↑$1.18 (0.52%) | 224.32 | 227.28 | 144.52K |
| 2025-11-17 | 228.17 | 224.83 | ↓$3.34 (-1.46%) | 223.84 | 228.95 | 191.89K |
| 2025-11-14 | 228.31 | 228.59 | ↑$0.28 (0.12%) | 227.88 | 232.02 | 245.38K |
| 2025-11-13 | 226.76 | 227.05 | ↑$0.29 (0.13%) | 226.34 | 228.56 | 223.71K |
| 2025-11-12 | 224.97 | 226.48 | ↑$1.51 (0.67%) | 224.97 | 228.36 | 261.25K |
| 2025-11-11 | 227.20 | 225.52 | ↓$1.68 (-0.74%) | 224.28 | 228.16 | 148.16K |
| 2025-11-10 | 223.21 | 226.11 | ↑$2.90 (1.30%) | 220.95 | 228.13 | 229.51K |
| 2025-11-07 | 218.29 | 224.32 | ↑$6.03 (2.76%) | 216.15 | 225.83 | 358.87K |
| 2025-11-06 | 218.34 | 216.81 | ↓$1.53 (-0.70%) | 216.27 | 220.20 | 210.67K |
| 2025-11-05 | 220.63 | 218.31 | ↓$2.32 (-1.05%) | 217.87 | 225.00 | 329.53K |
| 2025-11-04 | 212.99 | 214.60 | ↑$1.61 (0.76%) | 211.95 | 215.26 | 281.85K |
| 2025-11-03 | 210.85 | 212.11 | ↑$1.26 (0.60%) | 208.01 | 212.56 | 221.30K |
| 2025-10-31 | 210.99 | 211.72 | ↑$0.73 (0.35%) | 209.65 | 213.40 | 351.52K |
| 2025-10-30 | 209.01 | 212.43 | ↑$3.42 (1.64%) | 208.61 | 213.02 | 319.04K |
| 2025-10-29 | 206.86 | 208.11 | ↑$1.25 (0.60%) | 206.33 | 209.29 | 268.18K |
| 2025-10-28 | 211.50 | 207.89 | ↓$3.61 (-1.71%) | 207.76 | 211.69 | 213.76K |
| 2025-10-27 | 212.03 | 212.19 | ↑$0.16 (0.08%) | 209.99 | 213.37 | 246.63K |
| 2025-10-24 | 212.26 | 211.86 | ↓$0.40 (-0.19%) | 211.75 | 213.15 | 196.27K |
Create an account or log in to view more rows.
$AIZ Longs will be rewarded handsomely
$AIZ let’s buy NOW!!!
$AIZ Holding Pattern
$AIZ must buyyy
$AIZ the redness has arrived
$AIZ not good
$AIZ Yolo
$AIZ TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$AIZ I still don’t wanna buy it
$AIZ let’s gooooo