AIZ - Assurant, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 2023124.09125.11123.72124.78124.78292,000
26 May 20230.7 Dividend
25 May 2023126.12126.67123.92125.15124.45430,500
24 May 2023128.93128.93125.76126.01125.31398,600
23 May 2023128.80129.90128.05129.36128.64331,900
22 May 2023128.98129.77127.74129.17128.45265,700
19 May 2023132.73132.73127.99128.98128.26329,400
18 May 2023129.93132.07128.95131.79131.05442,900
17 May 2023129.92131.52129.41130.08129.35338,600
16 May 2023130.39130.80129.40129.47128.75232,500
15 May 2023130.22130.81129.13130.66129.93372,900
12 May 2023129.99129.99127.29129.58128.86297,300
11 May 2023128.35129.46127.90129.32128.60286,100
10 May 2023131.27131.27128.36129.21128.49292,800
09 May 2023131.44132.50130.54130.57129.84344,900
08 May 2023131.85132.26130.89131.65130.91238,700
05 May 2023132.55134.82130.69130.94130.21403,000
04 May 2023131.30133.23130.11130.36129.63586,500
03 May 2023126.24134.54124.50132.03131.29835,500
02 May 2023122.64122.66119.22120.82120.14548,700
01 May 2023122.48123.90122.48123.05122.36364,100
28 Apr 2023120.31124.06120.08123.13122.44477,700
27 Apr 2023117.18120.11116.46119.96119.29440,000
26 Apr 2023115.89117.50115.77116.55115.90387,700
25 Apr 2023116.45117.29116.05116.58115.93286,900
24 Apr 2023117.26117.85116.20117.20116.54222,500
21 Apr 2023116.72117.57115.43117.25116.59289,700
20 Apr 2023118.80119.02116.55116.93116.28335,700
19 Apr 2023116.38118.93115.41118.91118.24484,800
18 Apr 2023118.84119.03117.01117.25116.59301,700
17 Apr 2023116.22119.10115.50119.03118.36370,500
14 Apr 2023118.46118.83115.53116.11115.46365,200
13 Apr 2023116.89119.34116.31118.17117.51420,800
12 Apr 2023119.80120.55117.02117.17116.51475,300
11 Apr 2023119.62120.92119.37119.54118.87431,500
10 Apr 2023118.33119.67117.81119.40118.73295,800
06 Apr 2023119.22119.54117.61118.33117.67420,100
05 Apr 2023116.61119.15116.53118.77118.11524,900
04 Apr 2023118.99119.34115.83117.54116.88432,700
03 Apr 2023120.04121.09118.36118.80118.14462,800
31 Mar 2023119.48120.59118.84120.07119.40476,200
30 Mar 2023118.86119.61117.89118.65117.99490,900
29 Mar 2023117.84118.60116.45118.20117.54469,000
28 Mar 2023113.95116.33113.95116.15115.50509,400
27 Mar 2023114.61115.70113.72114.36113.72440,200
24 Mar 2023110.83113.10110.44112.77112.14387,200
23 Mar 2023113.18113.90110.86112.30111.67480,900
22 Mar 2023116.32116.94113.50113.50112.87313,900
21 Mar 2023116.20118.74115.12116.44115.79638,000
20 Mar 2023106.07111.64106.07111.19110.57677,400
17 Mar 2023110.39110.39104.49104.92104.331,276,300
16 Mar 2023110.50111.79106.88110.97110.35866,700
15 Mar 2023110.39111.62109.77111.22110.60474,400
14 Mar 2023116.26117.88112.38113.44112.81465,000
13 Mar 2023114.66114.67110.48113.00112.37570,400
10 Mar 2023118.84119.07115.28116.75116.10491,000
09 Mar 2023122.74122.74119.49119.88119.21462,700
08 Mar 2023121.91122.84121.05122.06121.38412,400
07 Mar 2023123.96124.27120.85121.54120.86288,700
06 Mar 2023126.94126.97123.41124.09123.40420,100
03 Mar 2023125.95126.60125.30126.44125.73259,500
02 Mar 2023126.06127.03125.05125.81125.11339,300
01 Mar 2023126.69127.44125.52126.45125.74270,600
28 Feb 2023127.34128.40126.83127.39126.68372,600
27 Feb 2023128.55129.73126.99127.36126.65390,600
24 Feb 2023126.96128.41126.04127.98127.26293,700
24 Feb 20230.7 Dividend
23 Feb 2023130.22131.39127.16128.21126.80468,400
22 Feb 2023131.75131.98130.10130.46129.02406,700
21 Feb 2023131.54131.92130.21131.55130.10323,800
17 Feb 2023132.95133.31131.80132.41130.95243,900
16 Feb 2023130.88133.59130.88132.94131.47259,700
15 Feb 2023129.67131.97128.85131.95130.50491,700
14 Feb 2023133.60134.15130.23130.25128.81295,300
13 Feb 2023132.80134.77132.36133.57132.10483,800
10 Feb 2023131.92134.06131.66133.41131.94497,200
09 Feb 2023131.54134.50130.98132.14130.68581,800
08 Feb 2023131.00133.00129.39131.37129.92827,900
07 Feb 2023132.54136.20131.54135.65134.15491,700
06 Feb 2023133.67133.67132.07133.13131.66271,100
03 Feb 2023132.91133.68130.89133.63132.16298,500
02 Feb 2023132.46134.80130.43133.58132.11464,300
01 Feb 2023132.18133.43131.08132.25130.79427,300
31 Jan 2023131.03132.69130.21132.59131.13535,800
30 Jan 2023130.19132.82130.19130.55129.11306,300
27 Jan 2023130.81130.97129.73130.35128.91246,100
26 Jan 2023131.46131.78130.03130.78129.34208,600
25 Jan 2023128.05130.70128.00130.68129.24375,200
24 Jan 2023129.45130.70128.81128.84127.42204,000
23 Jan 2023128.99130.48128.27129.84128.41200,200
20 Jan 2023126.35128.97125.18128.91127.49390,000
19 Jan 2023126.63126.99124.99125.86124.47360,400
18 Jan 2023128.33128.46126.14127.19125.79378,100
17 Jan 2023128.43129.16125.29128.00126.59521,500
13 Jan 2023125.20128.96124.28128.75127.33389,400
12 Jan 2023127.07127.07124.11126.00124.61607,300
11 Jan 2023126.52126.90124.20126.59125.19611,100
10 Jan 2023125.48128.21124.77126.52125.13404,900
09 Jan 2023128.24128.37125.08125.11123.73371,300
06 Jan 2023127.06128.65124.92128.59127.17460,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...