UK Markets closed

Assurant, Inc. (AIZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
152.23-0.72 (-0.47%)
At close: 04:00PM EST
152.23 0.00 (0.00%)
After hours: 06:03PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021153.86154.25151.33152.23152.23339,100
02 Dec 2021149.79154.14149.79152.95152.95531,900
01 Dec 2021154.39155.80149.25149.27149.27503,700
30 Nov 2021154.31155.15151.54152.10152.10519,900
29 Nov 2021158.86159.42155.87156.04156.04266,000
26 Nov 2021156.60158.31155.01157.31157.31268,400
26 Nov 20210.68 Dividend
24 Nov 2021164.51164.82161.53161.92161.24304,900
23 Nov 2021163.92165.36163.41164.70164.01298,100
22 Nov 2021160.16163.94159.29163.34162.65318,800
19 Nov 2021159.77159.88157.86159.48158.81274,100
18 Nov 2021161.23161.79159.48160.24159.57351,000
17 Nov 2021160.56161.52158.92161.03160.35232,600
16 Nov 2021160.26161.84159.99160.56159.89303,700
15 Nov 2021160.96161.48159.57160.11159.44394,300
12 Nov 2021160.42160.80158.35160.22159.55344,100
11 Nov 2021159.29161.54157.93160.42159.75402,300
10 Nov 2021160.43161.61158.28159.67159.00496,300
09 Nov 2021160.88160.91158.73160.43159.76376,800
08 Nov 2021163.19163.83160.92161.26160.58343,000
05 Nov 2021165.33167.14160.82162.54161.86478,100
04 Nov 2021164.87165.24162.63164.23163.54304,600
03 Nov 2021161.37168.38161.12165.49164.80595,100
02 Nov 2021161.64162.31160.49161.70161.02295,800
01 Nov 2021161.91162.47160.78161.45160.77296,300
29 Oct 2021163.87164.18161.21161.31160.63334,600
28 Oct 2021161.63163.62161.63163.54162.85232,800
27 Oct 2021162.85164.57160.97161.00160.32320,400
26 Oct 2021164.73164.94162.09162.26161.58306,000
25 Oct 2021165.68166.07163.81164.58163.89372,400
22 Oct 2021165.52166.68164.54165.59164.89266,500
21 Oct 2021164.61166.46164.16165.03164.34297,900
20 Oct 2021163.62165.72163.41164.89164.20251,800
19 Oct 2021163.30164.33163.14163.41162.72223,800
18 Oct 2021161.83162.75161.83162.45161.77222,600
15 Oct 2021164.44165.38162.38162.48161.80361,600
14 Oct 2021161.95163.75161.03163.28162.59372,800
13 Oct 2021161.26161.39158.13160.18159.51246,600
12 Oct 2021160.88162.51160.57161.33160.65239,600
11 Oct 2021162.55163.79161.17161.25160.57152,900
08 Oct 2021162.52163.66161.85162.21161.53214,600
07 Oct 2021161.98164.52161.98162.69162.01219,400
06 Oct 2021158.87161.26157.36161.10160.42261,300
05 Oct 2021158.50160.78156.73159.95159.28291,500
04 Oct 2021158.65160.56156.97157.30156.64255,200
01 Oct 2021158.56160.32156.95159.00158.33239,900
30 Sept 2021160.95161.78157.71157.75157.09286,300
29 Sept 2021159.86161.78159.74160.61159.94210,800
28 Sept 2021162.07162.81159.20159.40158.73262,900
27 Sept 2021162.25163.69161.69161.73161.05284,600
24 Sept 2021160.20161.68159.69161.16160.48220,700
23 Sept 2021160.98162.29159.52159.92159.25254,700
22 Sept 2021160.29161.56159.73160.09159.42340,900
21 Sept 2021159.41160.09157.70158.86158.19310,300
20 Sept 2021158.71159.48156.29158.82158.15509,000
17 Sept 2021162.48164.04160.70161.44160.76918,700
16 Sept 2021164.22164.22161.50162.92162.24443,200
15 Sept 2021165.25166.19163.76163.91163.22369,500
14 Sept 2021167.90168.06164.98165.81165.11347,000
13 Sept 2021168.81168.81166.75167.58166.88330,600
10 Sept 2021170.56170.56167.86167.93167.22285,900
09 Sept 2021171.38172.22169.80169.84169.13249,800
08 Sept 2021167.95171.41167.95171.13170.41276,900
07 Sept 2021170.06170.16168.43168.51167.80212,900
03 Sept 2021170.25170.92169.29170.37169.65269,800
02 Sept 2021169.98171.04169.79170.57169.85335,500
01 Sept 2021170.70171.03169.02169.57168.86357,300
31 Aug 2021168.28170.72168.28170.11169.40646,200
30 Aug 2021169.65169.78168.31168.61167.90277,300
27 Aug 2021166.64169.65166.53169.36168.65285,900
27 Aug 20210.66 Dividend
26 Aug 2021168.86169.01166.85167.22165.86441,900
25 Aug 2021167.30169.87167.23168.81167.44306,900
24 Aug 2021166.81167.62166.39166.74165.38288,400
23 Aug 2021166.23167.21165.13166.69165.33360,500
20 Aug 2021163.24166.26162.68165.13163.79251,400
19 Aug 2021163.74166.29163.24163.54162.21320,100
18 Aug 2021166.44167.67164.94165.03163.69309,100
17 Aug 2021166.18168.08165.27167.48166.12212,100
16 Aug 2021164.92166.73163.93166.64165.29298,100
13 Aug 2021166.45166.45164.79165.00163.66368,200
12 Aug 2021165.00166.63164.60165.94164.59431,200
11 Aug 2021162.76164.57162.20164.01162.68441,700
10 Aug 2021160.20163.32160.09162.28160.96300,200
09 Aug 2021159.67161.03158.60159.69158.39512,600
06 Aug 2021159.65161.29159.10160.03158.73349,800
05 Aug 2021156.37158.83156.37158.79157.50261,200
04 Aug 2021156.88158.55153.24155.62154.35454,500
03 Aug 2021157.93159.50155.82158.04156.76408,900
02 Aug 2021158.31159.51156.96157.26155.98323,700
30 Jul 2021157.61159.33157.10157.81156.53273,500
29 Jul 2021158.04158.28156.65157.95156.67287,600
28 Jul 2021157.40157.88154.42156.62155.35235,300
27 Jul 2021154.71157.18153.95156.72155.45222,500
26 Jul 2021154.93156.24154.51155.78154.51258,900
23 Jul 2021154.20156.15153.99155.02153.76276,400
22 Jul 2021153.35153.39151.76152.41151.17309,200
21 Jul 2021155.07156.47153.76153.96152.71294,300
20 Jul 2021151.62155.90151.18154.13152.88360,200
19 Jul 2021153.71153.90149.89151.47150.24274,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...