UK Markets closed

Assurant, Inc. (AIZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
131.77-0.82 (-0.62%)
As of 12:23PM EST. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 2023132.18133.22131.45131.77131.77114,901
31 Jan 2023131.03132.69130.21132.59132.59535,800
30 Jan 2023130.19132.82130.19130.55130.55306,300
27 Jan 2023130.81130.97129.73130.35130.35246,100
26 Jan 2023131.46131.78130.03130.78130.78208,600
25 Jan 2023128.05130.70128.00130.68130.68375,200
24 Jan 2023129.45130.70128.81128.84128.84204,000
23 Jan 2023128.99130.48128.27129.84129.84200,200
20 Jan 2023126.35128.97125.18128.91128.91390,000
19 Jan 2023126.63126.99124.99125.86125.86360,400
18 Jan 2023128.33128.46126.14127.19127.19378,100
17 Jan 2023128.43129.16125.29128.00128.00521,500
13 Jan 2023125.20128.96124.28128.75128.75389,400
12 Jan 2023127.07127.07124.11126.00126.00607,300
11 Jan 2023126.52126.90124.20126.59126.59611,100
10 Jan 2023125.48128.21124.77126.52126.52404,900
09 Jan 2023128.24128.37125.08125.11125.11371,300
06 Jan 2023127.06128.65124.92128.59128.59460,100
05 Jan 2023128.72128.72126.16126.16126.16354,300
04 Jan 2023128.06129.39127.52129.09129.09320,700
03 Jan 2023125.52128.48125.23127.32127.32335,300
30 Dec 2022126.27127.09124.02125.06125.06277,700
29 Dec 2022124.66126.64124.30126.63126.63289,600
28 Dec 2022125.14125.33123.73123.96123.96330,600
27 Dec 2022125.59125.59124.00124.57124.57204,800
23 Dec 2022122.99125.13122.46125.03125.03203,600
22 Dec 2022122.86123.99121.33122.97122.97319,800
21 Dec 2022122.74123.72122.27123.53123.53355,800
20 Dec 2022122.80123.43121.42122.05122.05314,400
19 Dec 2022122.98123.87121.15122.95122.95350,600
16 Dec 2022123.47124.74122.52123.62123.62982,800
15 Dec 2022124.22126.02123.13125.03125.03542,200
14 Dec 2022129.84130.35125.64125.64125.64569,700
13 Dec 2022134.90134.96129.60130.38130.38635,200
12 Dec 2022130.41132.29129.15132.10132.10566,400
09 Dec 2022129.91132.62129.91130.36130.36569,600
08 Dec 2022129.69130.94128.78130.03130.03557,500
07 Dec 2022129.33130.64127.97129.05129.05870,300
06 Dec 2022130.00130.99127.71129.31129.31583,800
05 Dec 2022127.55129.60126.98129.55129.55802,200
02 Dec 2022127.06128.57126.77128.48128.48546,800
01 Dec 2022129.17129.29127.31128.01128.01567,500
30 Nov 2022125.92128.28124.03128.22128.221,627,500
29 Nov 2022124.84127.43124.83126.39126.39472,400
28 Nov 2022125.75127.64123.56125.22125.22567,300
25 Nov 2022127.62128.68127.25128.49128.49225,400
23 Nov 2022126.89128.12126.22127.04127.04520,700
22 Nov 2022127.14127.55126.10127.18127.18368,600
21 Nov 2022125.41126.77125.13126.50126.50643,000
18 Nov 2022125.19125.63122.63124.95124.951,533,200
17 Nov 2022124.64125.33123.11123.46123.46538,700
16 Nov 2022124.72126.43122.80125.76125.76436,200
15 Nov 2022126.29127.00124.19124.62124.62404,000
14 Nov 2022128.13128.17124.75124.76124.76664,200
11 Nov 2022127.53128.39126.03128.15128.15493,400
10 Nov 2022125.99127.86124.86126.66126.66534,500
09 Nov 2022122.48124.56121.86122.62122.62532,600
08 Nov 2022121.26124.05120.68123.00123.00945,100
07 Nov 2022121.22121.43119.01120.73120.731,168,600
04 Nov 2022124.84124.84119.85121.22121.221,085,100
03 Nov 2022128.14128.55123.22123.41123.41739,400
02 Nov 2022133.09136.33130.11131.02131.02860,900
01 Nov 2022136.64136.64133.46134.70134.70714,400
31 Oct 2022134.55135.91133.58135.86135.86678,800
28 Oct 2022132.75134.83130.01134.69134.69890,700
27 Oct 2022136.56139.12131.22132.19132.191,333,000
26 Oct 2022150.56151.57133.71136.75136.751,666,600
25 Oct 2022149.77152.76149.07152.74152.74385,700
24 Oct 2022148.32150.72148.19150.61150.61304,500
21 Oct 2022145.73147.63145.06146.91146.91407,500
20 Oct 2022150.14150.14144.85145.30145.30392,600
19 Oct 2022154.08155.45151.26151.99151.99365,300
18 Oct 2022154.25155.09153.20154.43154.43329,500
17 Oct 2022149.55151.92149.07151.52151.52340,900
14 Oct 2022152.57153.40147.14147.35147.35436,700
13 Oct 2022144.96152.27143.76151.82151.82433,300
12 Oct 2022149.64149.69146.43146.56146.56313,100
11 Oct 2022149.34152.65148.73150.11150.11305,000
10 Oct 2022148.60150.20148.01149.57149.57240,800
07 Oct 2022148.83148.83146.43147.69147.69331,700
06 Oct 2022151.51152.82149.20149.93149.93438,700
05 Oct 2022151.12152.67150.85151.93151.93290,600
04 Oct 2022150.51152.97150.51152.94152.94341,900
03 Oct 2022146.76150.06145.26149.68149.68286,100
30 Sept 2022148.13149.35145.02145.27145.27537,000
29 Sept 2022148.69149.35146.38147.75147.75462,800
28 Sept 2022148.46150.41148.06149.46149.46464,600
27 Sept 2022147.34148.50145.54147.46147.46376,300
26 Sept 2022147.08148.93144.62146.17146.17524,700
23 Sept 2022147.50148.37145.78147.90147.90331,500
22 Sept 2022147.63149.39145.99148.67148.67361,500
21 Sept 2022151.78152.66147.98147.99147.99351,400
20 Sept 2022153.38153.91148.52150.79150.79386,200
19 Sept 2022154.02155.53153.51155.01155.01318,800
16 Sept 2022155.29155.71153.67154.83154.83635,700
15 Sept 2022155.78157.53154.82155.76155.76403,600
14 Sept 2022158.41158.41154.37155.92155.92457,800
13 Sept 2022161.50162.53158.04158.49158.49347,600
12 Sept 2022164.26165.14162.75163.49163.49348,000
09 Sept 2022164.77165.84163.58163.70163.70314,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...