Assurant Inc (AIZ) Historical Stock Data
172.59 ↓1.60 (-0.92%)
As of April 15, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AIZ is down -0.18% a day on average. There have been 14 days where Assurant Inc closed green and 16 days where AIZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 175.99 | 172.59 | ↓$3.40 (-1.93%) | 172.32 | 176.89 | 259.27K |
| 2024-04-12 | 173.19 | 174.19 | ↑$1.00 (0.58%) | 172.49 | 174.42 | 252.45K |
| 2024-04-11 | 176.98 | 173.62 | ↓$3.36 (-1.90%) | 173.62 | 176.98 | 237.26K |
| 2024-04-10 | 178.25 | 177.49 | ↓$0.76 (-0.43%) | 176.96 | 179.79 | 229.63K |
| 2024-04-09 | 181.60 | 178.80 | ↓$2.80 (-1.54%) | 177.47 | 182.47 | 290.08K |
| 2024-04-08 | 179.77 | 181.25 | ↑$1.48 (0.82%) | 178.57 | 182.90 | 306.73K |
| 2024-04-05 | 180.44 | 179.85 | ↓$0.59 (-0.33%) | 178.52 | 181.05 | 355.52K |
| 2024-04-04 | 186.34 | 179.34 | ↓$7.00 (-3.76%) | 179.01 | 186.34 | 559.81K |
| 2024-04-03 | 186.40 | 184.97 | ↓$1.43 (-0.77%) | 184.94 | 187.29 | 271.31K |
| 2024-04-02 | 187.82 | 186.62 | ↓$1.20 (-0.64%) | 186.22 | 188.98 | 338.62K |
| 2024-04-01 | 187.25 | 187.22 | ↓$0.03 (-0.02%) | 186.21 | 188.65 | 322.99K |
| 2024-03-28 | 187.56 | 188.24 | ↑$0.68 (0.36%) | 187.38 | 189.48 | 339.58K |
| 2024-03-27 | 184.89 | 187.41 | ↑$2.52 (1.36%) | 184.51 | 187.44 | 320.21K |
| 2024-03-26 | 181.32 | 183.27 | ↑$1.95 (1.08%) | 181.32 | 185.43 | 352.78K |
| 2024-03-25 | 180.23 | 181.49 | ↑$1.26 (0.70%) | 180.23 | 182.73 | 462.55K |
| 2024-03-22 | 179.71 | 179.68 | ↓$0.03 (-0.02%) | 178.89 | 180.31 | 227.69K |
| 2024-03-21 | 180.55 | 179.54 | ↓$1.01 (-0.56%) | 178.09 | 181.44 | 376.56K |
| 2024-03-20 | 178.82 | 180.61 | ↑$1.79 (1.00%) | 178.41 | 181.18 | 366.86K |
| 2024-03-19 | 179.15 | 179.26 | ↑$0.11 (0.06%) | 178.05 | 179.82 | 315.84K |
| 2024-03-18 | 180.84 | 178.39 | ↓$2.45 (-1.35%) | 178.00 | 181.46 | 290.09K |
| 2024-03-15 | 178.76 | 181.16 | ↑$2.40 (1.34%) | 178.76 | 181.33 | 715.13K |
| 2024-03-14 | 180.33 | 179.82 | ↓$0.51 (-0.28%) | 178.82 | 180.82 | 366.88K |
| 2024-03-13 | 181.71 | 181.51 | ↓$0.20 (-0.11%) | 180.49 | 182.02 | 302.93K |
| 2024-03-12 | 178.66 | 181.12 | ↑$2.46 (1.38%) | 178.10 | 181.13 | 290.11K |
| 2024-03-11 | 178.03 | 178.35 | ↑$0.32 (0.18%) | 176.46 | 178.62 | 299.40K |
| 2024-03-08 | 178.35 | 178.51 | ↑$0.16 (0.09%) | 177.43 | 179.42 | 195.36K |
| 2024-03-07 | 179.78 | 178.91 | ↓$0.87 (-0.48%) | 178.26 | 180.43 | 208.25K |
| 2024-03-06 | 179.81 | 179.84 | ↑$0.03 (0.02%) | 178.05 | 181.00 | 386.60K |
| 2024-03-05 | 177.87 | 178.61 | ↑$0.74 (0.42%) | 177.07 | 179.87 | 326.36K |
| 2024-03-04 | 179.49 | 178.03 | ↓$1.46 (-0.81%) | 177.77 | 181.40 | 361.38K |
Create an account or log in to view more rows.
$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?
$AIZ This may be your last opportunity to buy on the cheap??