UK markets close in 2 hours

Assurant, Inc. (AIZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
175.27-0.33 (-0.19%)
As of 09:30AM EDT. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 2024176.53175.50175.27175.27175.279,457
17 May 2024176.53176.56175.17175.60175.60319,200
16 May 2024176.66176.99175.35175.48175.48307,300
15 May 2024177.12177.81174.00175.47175.47375,600
14 May 2024176.31178.31176.20177.33177.33339,000
13 May 2024176.38179.81175.88176.35176.35327,600
10 May 2024180.00180.00175.14176.50176.50428,500
09 May 2024177.32179.91175.97179.29179.29299,300
08 May 2024182.21183.75171.12176.54176.54685,800
07 May 2024180.65181.38177.99178.58178.58457,800
06 May 2024177.31180.52176.46180.49180.49392,300
03 May 2024174.48176.97172.23176.08176.08300,800
02 May 2024175.95176.39173.47174.62174.62249,900
01 May 2024174.70177.08174.49174.65174.65309,000
30 Apr 2024175.32175.80173.79174.40174.40344,700
29 Apr 2024172.58175.84172.58175.32175.32375,700
26 Apr 2024172.92173.64171.19172.88172.88289,200
25 Apr 2024176.78177.81172.91173.64173.64315,500
24 Apr 2024175.04177.38175.04177.05177.05297,200
23 Apr 2024174.98176.58174.58176.31176.31264,200
22 Apr 2024174.73175.44173.65174.60174.60323,600
19 Apr 2024171.88173.88171.45173.83173.83259,500
18 Apr 2024171.02172.09170.46170.89170.89238,500
17 Apr 2024171.19171.38169.78170.08170.08270,900
16 Apr 2024173.08173.80170.89171.10171.10325,000
15 Apr 2024175.99176.89172.32172.59172.59259,300
12 Apr 2024173.19174.42172.49174.19174.19252,500
11 Apr 2024176.98176.98173.62173.62173.62237,300
10 Apr 2024178.25179.79176.96177.49177.49229,600
09 Apr 2024181.60182.47177.47178.80178.80290,100
08 Apr 2024179.77182.90178.57181.25181.25306,700
05 Apr 2024180.44181.05178.52179.85179.85355,500
04 Apr 2024186.34186.34179.01179.34179.34559,800
03 Apr 2024186.40187.29184.94184.97184.97271,300
02 Apr 2024187.82188.98186.22186.62186.62338,600
01 Apr 2024187.25188.65186.21187.22187.22323,000
28 Mar 2024187.56189.48187.38188.24188.24339,600
27 Mar 2024184.89187.44184.51187.41187.41320,200
26 Mar 2024181.32185.43181.32183.27183.27352,700
25 Mar 2024180.23182.73180.23181.49181.49462,500
22 Mar 2024179.71180.31178.89179.68179.68227,700
21 Mar 2024180.55181.44178.09179.54179.54376,600
20 Mar 2024178.82181.18178.41180.61180.61367,200
19 Mar 2024179.15179.82178.05179.26179.26315,800
18 Mar 2024180.84181.46178.00178.39178.39290,100
15 Mar 2024178.76181.33178.76181.16181.16715,100
14 Mar 2024180.33180.82178.82179.82179.82366,900
13 Mar 2024181.71182.02180.49181.51181.51302,900
12 Mar 2024178.66181.13178.10181.12181.12290,100
11 Mar 2024178.03178.62176.46178.35178.35299,400
08 Mar 2024178.35179.42177.43178.51178.51195,400
07 Mar 2024179.78180.43178.26178.91178.91208,300
06 Mar 2024179.81181.00178.05179.84179.84407,900
05 Mar 2024177.87179.87177.07178.61178.61326,400
04 Mar 2024179.49181.40177.77178.03178.03361,400
01 Mar 2024181.45181.45179.50180.46180.46227,600
29 Feb 2024182.41182.41179.78181.45181.45374,900
28 Feb 2024181.54183.14180.86182.25182.25276,800
27 Feb 2024177.94182.27177.94181.75181.75405,900
26 Feb 2024178.63179.94178.15178.94178.94354,100
23 Feb 2024178.00179.20177.10178.37178.37360,500
22 Feb 2024174.61177.80174.27177.46177.46359,200
21 Feb 2024175.40175.40173.40174.20174.20340,400
20 Feb 2024173.08176.42173.08174.63174.63310,000
16 Feb 2024172.82174.83172.53173.72173.72321,200
15 Feb 2024172.10173.64171.65172.51172.51355,200
14 Feb 2024171.36173.25170.93171.78171.78301,600
13 Feb 2024172.52173.46169.10171.22171.22488,800
12 Feb 2024174.70174.72171.72171.89171.89388,100
09 Feb 2024173.00175.06171.85174.49174.49282,400
08 Feb 2024175.27176.82173.52174.57174.57430,600
07 Feb 2024173.82179.41172.51175.35175.35855,800
06 Feb 2024167.96169.60167.63168.89168.89662,700
05 Feb 2024166.79168.73166.17168.41168.41563,500
02 Feb 2024168.71169.66166.29166.86166.86456,900
02 Feb 20240.72 Dividend
01 Feb 2024166.81169.46163.71169.30168.58531,500
31 Jan 2024170.63170.76167.90167.95167.24407,300
30 Jan 2024169.36171.06168.95170.09169.37429,800
29 Jan 2024170.00170.33168.51169.33168.61445,200
26 Jan 2024171.41171.99170.07170.68169.95287,100
25 Jan 2024170.50171.48169.85171.33170.60311,200
24 Jan 2024169.92170.19168.65169.59168.87347,400
23 Jan 2024168.60170.02168.60169.15168.43264,300
22 Jan 2024167.89168.97166.80168.80168.08456,700
19 Jan 2024167.99167.99166.35167.82167.11246,000
18 Jan 2024165.42167.01164.28166.58165.87248,400
17 Jan 2024164.95168.05164.93166.13165.42278,000
16 Jan 2024164.63165.63163.40164.49163.79353,900
12 Jan 2024166.07167.20163.81164.64163.94289,800
11 Jan 2024162.66166.73162.57166.60165.89462,800
10 Jan 2024163.34164.16162.78163.30162.61314,100
09 Jan 2024165.05165.79162.93164.14163.44286,800
08 Jan 2024168.60169.05165.21166.00165.29452,500
05 Jan 2024169.17170.53167.92168.08167.37541,200
04 Jan 2024170.66172.16168.79169.08168.36246,500
03 Jan 2024170.29173.61169.73169.99169.27386,200
02 Jan 2024168.49170.29168.16169.86169.14262,400
29 Dec 2023167.44168.75166.99168.49167.77300,900
28 Dec 2023166.17168.22166.17168.06167.35228,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...