UK markets closed

Assurant, Inc. (AIZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
173.05+3.46 (+2.04%)
At close: 04:00PM EDT
175.75 +2.70 (+1.56%)
After hours: 07:55PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024170.83173.91169.26173.05173.05233,000
25 Jul 2024170.53172.83169.38169.59169.59278,400
24 Jul 2024173.21173.64169.65169.88169.88218,800
23 Jul 2024169.68172.69169.12172.45172.45319,800
22 Jul 2024169.24170.89168.65169.41169.41299,800
19 Jul 2024172.81172.81168.65169.79169.79386,700
18 Jul 2024171.78176.68171.78172.32172.32292,600
17 Jul 2024170.46174.13170.21171.90171.90395,200
16 Jul 2024170.46171.82169.59170.24170.24322,500
15 Jul 2024168.73171.92167.75171.11171.11315,000
12 Jul 2024167.31169.17165.67168.15168.15300,500
11 Jul 2024165.02166.66164.94166.54166.54246,000
10 Jul 2024162.12164.87162.12164.80164.80282,700
09 Jul 2024161.19163.44160.33161.61161.61335,700
08 Jul 2024160.12163.21160.12161.40161.40521,100
05 Jul 2024163.11163.54160.46161.28161.28815,000
03 Jul 2024165.42166.75163.83163.93163.93204,200
02 Jul 2024165.45166.38164.48165.85165.85326,000
01 Jul 2024166.56168.18164.98166.89166.89462,400
28 Jun 2024167.33168.88165.65166.25166.25584,400
27 Jun 2024164.52167.95164.52167.26167.26287,300
26 Jun 2024165.62165.62163.97164.81164.81224,500
25 Jun 2024169.50169.97166.45166.57166.57279,000
24 Jun 2024168.74170.32168.63169.24169.24312,300
21 Jun 2024169.99170.03167.07168.74168.74459,100
20 Jun 2024168.15170.00167.43169.60169.60262,700
18 Jun 2024167.59169.55167.59168.37168.37239,900
17 Jun 2024165.88168.32165.20167.99167.99237,000
14 Jun 2024166.59167.41165.05165.54165.54360,500
13 Jun 2024168.38168.87167.06168.12168.12349,200
12 Jun 2024169.80170.21168.04168.96168.96210,900
11 Jun 2024171.67171.92168.35169.60169.60256,700
10 Jun 2024172.18173.57171.89172.58172.58297,200
10 Jun 20240.72 Dividend
07 Jun 2024173.10174.59172.45173.34172.62326,000
06 Jun 2024172.55173.77171.58172.52171.80212,100
05 Jun 2024171.71173.42170.32172.45171.73395,600
04 Jun 2024171.01172.64170.49171.80171.09344,600
03 Jun 2024173.04175.00172.24172.49171.77346,200
31 May 2024171.00173.50170.60173.47172.75810,100
30 May 2024169.29171.22168.08170.57169.86336,100
29 May 2024168.27171.34168.00169.05168.35624,200
28 May 2024168.86168.92167.82168.57167.87387,900
24 May 2024167.33169.02166.84168.99168.29353,800
23 May 2024169.51170.71166.24166.71166.02317,600
22 May 2024170.85171.32168.74169.51168.81244,400
21 May 2024172.26173.01170.90171.38170.67247,800
20 May 2024175.50175.75171.22172.19171.47292,600
17 May 2024176.53176.56175.17175.60174.87372,800
16 May 2024176.66176.99175.35175.48174.75307,300
15 May 2024177.12177.81174.00175.47174.74375,600
14 May 2024176.31178.31176.20177.33176.59339,000
13 May 2024176.38179.81175.88176.35175.62327,600
10 May 2024180.00180.00175.14176.50175.77428,500
09 May 2024177.32179.91175.97179.29178.55299,300
08 May 2024182.21183.75171.12176.54175.81685,800
07 May 2024180.65181.38177.99178.58177.84457,800
06 May 2024177.31180.52176.46180.49179.74392,300
03 May 2024174.48176.97172.23176.08175.35300,800
02 May 2024175.95176.39173.47174.62173.89249,900
01 May 2024174.70177.08174.49174.65173.92309,000
30 Apr 2024175.32175.80173.79174.40173.68344,700
29 Apr 2024172.58175.84172.58175.32174.59375,700
26 Apr 2024172.92173.64171.19172.88172.16289,200
25 Apr 2024176.78177.81172.91173.64172.92315,500
24 Apr 2024175.04177.38175.04177.05176.31297,200
23 Apr 2024174.98176.58174.58176.31175.58264,200
22 Apr 2024174.73175.44173.65174.60173.87323,600
19 Apr 2024171.88173.88171.45173.83173.11259,500
18 Apr 2024171.02172.09170.46170.89170.18238,500
17 Apr 2024171.19171.38169.78170.08169.37270,900
16 Apr 2024173.08173.80170.89171.10170.39325,000
15 Apr 2024175.99176.89172.32172.59171.87259,300
12 Apr 2024173.19174.42172.49174.19173.47252,500
11 Apr 2024176.98176.98173.62173.62172.90237,300
10 Apr 2024178.25179.79176.96177.49176.75229,600
09 Apr 2024181.60182.47177.47178.80178.06290,100
08 Apr 2024179.77182.90178.57181.25180.50306,700
05 Apr 2024180.44181.05178.52179.85179.10355,500
04 Apr 2024186.34186.34179.01179.34178.60559,800
03 Apr 2024186.40187.29184.94184.97184.20271,300
02 Apr 2024187.82188.98186.22186.62185.84338,600
01 Apr 2024187.25188.65186.21187.22186.44323,000
28 Mar 2024187.56189.48187.38188.24187.46339,600
27 Mar 2024184.89187.44184.51187.41186.63320,200
26 Mar 2024181.32185.43181.32183.27182.51352,700
25 Mar 2024180.23182.73180.23181.49180.74462,500
22 Mar 2024179.71180.31178.89179.68178.93227,700
21 Mar 2024180.55181.44178.09179.54178.79376,600
20 Mar 2024178.82181.18178.41180.61179.86367,200
19 Mar 2024179.15179.82178.05179.26178.52315,800
18 Mar 2024180.84181.46178.00178.39177.65290,100
15 Mar 2024178.76181.33178.76181.16180.41715,100
14 Mar 2024180.33180.82178.82179.82179.07366,900
13 Mar 2024181.71182.02180.49181.51180.76302,900
12 Mar 2024178.66181.13178.10181.12180.37290,100
11 Mar 2024178.03178.62176.46178.35177.61299,400
08 Mar 2024178.35179.42177.43178.51177.77195,400
07 Mar 2024179.78180.43178.26178.91178.17208,300
06 Mar 2024179.81181.00178.05179.84179.09407,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...