Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assurant (NY: AIZ )

168.96 -0.64 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 169.20 169.33 166.49 166.54 410,758 -2.12(-1.26%)
Jan 30, 2024 167.94 169.62 167.53 168.66 433,391 +0.75(+0.45%)
Jan 29, 2024 168.57 168.90 167.10 167.91 448,990 -1.34(-0.79%)
Jan 26, 2024 169.97 170.55 168.64 169.25 289,567 -0.65(-0.38%)
Jan 25, 2024 169.07 170.04 168.43 169.89 313,798 +1.73(+1.03%)
Jan 24, 2024 168.50 168.76 167.24 168.17 350,302 +0.44(+0.26%)
Jan 23, 2024 167.19 168.59 167.19 167.73 267,245 +0.35(+0.21%)
Jan 22, 2024 166.48 167.55 165.40 167.38 460,560 +0.97(+0.58%)
Jan 19, 2024 166.58 166.58 164.95 166.41 248,063 +1.23(+0.74%)
Jan 18, 2024 164.03 165.61 162.90 165.18 250,472 +0.45(+0.27%)
Jan 17, 2024 163.57 166.64 163.54 164.74 280,308 +1.63(+1.00%)
Jan 16, 2024 163.25 164.24 162.03 163.11 356,852 -0.15(-0.09%)
Jan 12, 2024 164.68 165.80 162.44 163.26 292,213 -1.94(-1.18%)
Jan 11, 2024 161.29 165.33 161.21 165.20 466,719 +3.27(+2.02%)
Jan 10, 2024 161.97 162.78 161.41 161.93 316,736 -0.83(-0.51%)
Jan 09, 2024 163.66 164.39 161.56 162.76 289,226 -1.84(-1.12%)
Jan 08, 2024 167.19 167.63 163.82 164.61 456,302 -2.06(-1.24%)
Jan 05, 2024 167.75 169.09 166.51 166.67 545,803 -0.99(-0.59%)
Jan 04, 2024 169.23 170.72 167.37 167.66 248,560 -0.90(-0.54%)
Jan 03, 2024 168.86 172.15 168.31 168.56 389,511 +0.13(+0.08%)
Jan 02, 2024 167.08 168.86 166.74 168.44 264,586 +1.36(+0.81%)
Dec 29, 2023 166.03 167.33 165.58 167.08 303,501 +0.43(+0.26%)
Dec 28, 2023 164.78 166.81 164.78 166.65 230,427 +1.68(+1.02%)
Dec 27, 2023 163.96 166.03 163.96 164.97 378,011 +0.06(+0.04%)
Dec 26, 2023 165.24 165.46 163.69 164.91 252,848 +0.37(+0.22%)
Dec 22, 2023 164.17 165.49 163.95 164.55 238,796 +0.75(+0.46%)
Dec 21, 2023 162.62 164.34 162.06 163.79 289,283 +1.10(+0.68%)
Dec 20, 2023 164.94 166.56 162.63 162.69 431,387 -3.30(-1.99%)
Dec 19, 2023 164.13 166.33 164.13 166.00 385,774 +1.75(+1.06%)
Dec 18, 2023 162.94 164.54 162.27 164.25 379,680 +2.33(+1.44%)
Dec 15, 2023 161.60 162.81 160.06 161.92 1,532,926 -1.00(-0.62%)
Dec 14, 2023 169.18 169.68 162.88 162.92 626,636 -5.06(-3.01%)
Dec 13, 2023 168.43 168.83 167.13 167.98 370,754 -0.66(-0.39%)
Dec 12, 2023 166.89 169.37 166.27 168.64 294,614 +1.61(+0.96%)
Dec 11, 2023 166.77 168.16 165.82 167.04 450,489 +0.76(+0.46%)
Dec 08, 2023 166.53 166.88 165.59 166.27 267,200 +0.00(+0.00%)
Dec 07, 2023 168.78 168.78 165.77 166.27 325,471 -2.18(-1.30%)
Dec 06, 2023 169.73 171.50 167.93 168.46 347,990 -1.48(-0.87%)
Dec 05, 2023 169.94 170.84 169.13 169.93 392,843 -0.06(-0.04%)
Dec 04, 2023 166.33 170.14 166.33 169.99 368,260 +3.10(+1.86%)
Dec 01, 2023 165.99 167.61 165.90 166.89 416,421 +0.28(+0.17%)
Nov 30, 2023 162.22 166.64 162.22 166.61 1,144,782 +4.19(+2.58%)
Nov 29, 2023 161.99 163.40 161.99 162.43 401,722 -0.21(-0.13%)
Nov 28, 2023 166.77 167.54 162.53 162.63 406,899 -4.33(-2.60%)
Nov 27, 2023 164.11 167.03 163.81 166.97 380,328 +2.56(+1.56%)
Nov 24, 2023 163.18 164.41 161.87 164.41 160,108 +2.56(+1.58%)
Nov 22, 2023 162.29 162.53 161.03 161.85 307,702 -0.84(-0.52%)
Nov 21, 2023 160.42 163.97 160.35 162.69 585,855 +2.72(+1.70%)
Nov 20, 2023 158.95 160.46 158.51 159.97 454,922 +0.74(+0.46%)
Nov 17, 2023 158.30 159.28 158.11 159.22 290,846 +1.32(+0.84%)
Nov 16, 2023 158.38 158.74 157.28 157.90 381,779 +0.12(+0.08%)
Nov 15, 2023 159.58 160.29 157.71 157.78 488,024 -3.21(-1.99%)
Nov 14, 2023 160.42 161.42 159.24 160.99 388,841 +0.77(+0.48%)
Nov 13, 2023 161.05 162.03 159.96 160.22 211,261 -0.76(-0.47%)
Nov 10, 2023 161.42 162.06 159.45 160.98 262,239 +1.81(+1.14%)
Nov 09, 2023 157.88 159.84 156.66 159.18 462,702 +1.68(+1.07%)
Nov 08, 2023 159.01 159.65 156.27 157.50 438,239 +0.36(+0.23%)
Nov 07, 2023 159.04 159.76 156.81 157.14 593,528 -2.40(-1.50%)
Nov 06, 2023 161.41 162.13 158.38 159.54 375,965 -1.88(-1.16%)
Nov 03, 2023 162.64 162.94 160.34 161.42 673,832 -0.29(-0.18%)
Nov 02, 2023 162.87 164.03 159.16 161.70 704,777 -2.66(-1.62%)
Nov 01, 2023 156.72 165.67 155.91 164.36 1,097,776 +17.36(+11.81%)
Oct 31, 2023 144.83 147.19 144.56 147.00 436,786 +2.44(+1.69%)
Oct 30, 2023 144.67 146.07 144.52 144.56 464,584 +0.38(+0.27%)
Oct 27, 2023 146.35 146.58 143.63 144.18 370,230 -2.64(-1.80%)
Oct 26, 2023 147.67 149.08 146.67 146.81 330,738 -0.29(-0.19%)
Oct 25, 2023 145.31 148.41 145.31 147.10 409,171 +2.12(+1.46%)
Oct 24, 2023 144.53 145.69 143.74 144.98 292,574 +1.41(+0.98%)
Oct 23, 2023 144.18 144.90 142.90 143.57 297,619 -0.55(-0.38%)
Oct 20, 2023 147.94 147.94 142.77 144.12 303,318 -3.05(-2.07%)
Oct 19, 2023 149.74 150.44 146.97 147.17 238,713 -3.11(-2.07%)
Oct 18, 2023 151.10 151.18 149.91 150.28 231,340 -1.45(-0.96%)
Oct 17, 2023 147.78 151.94 147.78 151.73 302,501 +3.79(+2.56%)
Oct 16, 2023 147.14 149.12 147.14 147.94 289,072 +1.70(+1.16%)
Oct 13, 2023 146.06 146.99 145.33 146.24 199,293 +1.07(+0.73%)
Oct 12, 2023 145.09 145.40 143.15 145.18 196,254 +0.25(+0.17%)
Oct 11, 2023 144.32 145.48 143.93 144.93 237,508 +0.85(+0.59%)
Oct 10, 2023 144.13 144.70 143.53 144.08 223,527 +0.34(+0.24%)
Oct 09, 2023 143.32 144.38 143.04 143.74 260,784 +0.05(+0.03%)
Oct 06, 2023 143.78 144.95 142.80 143.69 311,908 -0.44(-0.31%)
Oct 05, 2023 142.78 145.21 142.70 144.13 355,921 +1.51(+1.06%)
Oct 04, 2023 141.23 143.68 140.20 142.62 342,317 +1.21(+0.86%)
Oct 03, 2023 142.90 142.90 140.44 141.41 252,884 -1.16(-0.82%)
Oct 02, 2023 141.60 142.83 140.02 142.57 518,988 +0.82(+0.58%)
Sep 29, 2023 142.65 143.65 141.67 141.75 276,497 -0.70(-0.49%)
Sep 28, 2023 144.44 144.91 142.11 142.45 276,610 -1.45(-1.01%)
Sep 27, 2023 144.49 144.92 141.95 143.90 416,406 -0.47(-0.33%)
Sep 26, 2023 145.51 146.65 144.38 144.38 450,035 -1.42(-0.98%)
Sep 25, 2023 143.00 146.12 145.70 145.80 425,073 +2.63(+1.83%)
Sep 22, 2023 141.80 143.99 141.69 143.17 379,717 +1.95(+1.38%)
Sep 21, 2023 139.63 141.60 139.50 141.22 365,106 +1.32(+0.95%)
Sep 20, 2023 139.39 140.88 139.39 139.89 192,598 +0.96(+0.69%)
Sep 19, 2023 138.56 139.51 138.39 138.94 209,387 +0.45(+0.32%)
Sep 18, 2023 136.91 138.82 135.75 138.49 235,479 +1.61(+1.18%)
Sep 15, 2023 138.16 138.76 135.96 136.88 1,133,731 -2.10(-1.51%)
Sep 14, 2023 138.47 139.38 137.86 138.99 289,034 +1.91(+1.40%)
Sep 13, 2023 139.64 139.64 136.51 137.07 237,950 -2.17(-1.56%)
Sep 12, 2023 137.86 140.16 137.65 139.24 236,114 +1.53(+1.11%)
Sep 11, 2023 136.94 138.77 136.94 137.71 219,899 +1.11(+0.82%)
Sep 08, 2023 136.24 137.33 135.14 136.60 258,435 +0.76(+0.56%)
Sep 07, 2023 136.59 137.50 135.32 135.84 444,533 -0.39(-0.28%)
Sep 06, 2023 136.56 136.84 135.32 136.22 340,399 -0.33(-0.25%)
Sep 05, 2023 137.83 139.50 136.52 136.56 329,092 -1.68(-1.21%)
Sep 01, 2023 138.36 139.45 138.18 138.24 235,716 +0.68(+0.50%)
Aug 31, 2023 137.83 137.83 136.25 137.55 424,883 +0.34(+0.24%)
Aug 30, 2023 137.61 138.51 136.90 137.22 231,173 -0.40(-0.29%)
Aug 29, 2023 136.94 137.70 134.41 137.61 246,709 +0.92(+0.67%)
Aug 28, 2023 137.19 137.97 135.33 136.69 393,417 -0.27(-0.19%)
Aug 25, 2023 138.36 138.97 136.49 136.96 229,494 -0.94(-0.68%)
Aug 24, 2023 136.53 138.40 136.45 137.90 235,395 +1.19(+0.87%)
Aug 23, 2023 136.92 137.93 136.12 136.71 380,407 +0.22(+0.16%)
Aug 22, 2023 138.72 139.58 135.80 136.50 224,893 -2.53(-1.82%)
Aug 21, 2023 138.33 140.21 138.33 139.03 416,419 +0.81(+0.58%)
Aug 18, 2023 138.81 139.95 138.11 138.22 276,660 -1.26(-0.90%)
Aug 17, 2023 139.69 140.16 139.19 139.48 319,825 +0.22(+0.16%)
Aug 16, 2023 138.14 139.73 137.86 139.26 208,717 +0.79(+0.57%)
Aug 15, 2023 139.36 139.43 137.79 138.47 189,561 -2.24(-1.59%)
Aug 14, 2023 140.48 141.39 139.36 140.71 302,662 +0.09(+0.06%)
Aug 11, 2023 138.38 140.72 138.38 140.62 173,338 +2.02(+1.46%)
Aug 10, 2023 138.77 139.82 137.56 138.60 243,310 +0.30(+0.22%)
Aug 09, 2023 140.13 140.25 138.04 138.29 302,520 -2.27(-1.61%)
Aug 08, 2023 138.57 140.78 137.93 140.56 277,971 +0.97(+0.70%)
Aug 07, 2023 139.94 141.55 139.31 139.59 266,255 +0.31(+0.23%)
Aug 04, 2023 140.06 142.62 138.85 139.28 319,170 +0.09(+0.06%)
Aug 03, 2023 139.95 140.76 136.76 139.19 579,178 -1.05(-0.75%)
Aug 02, 2023 137.53 141.66 132.60 140.24 967,541 +7.58(+5.72%)
Aug 01, 2023 131.96 133.07 130.98 132.65 469,167 +0.52(+0.39%)
Jul 31, 2023 131.60 132.78 130.78 132.13 330,574 +1.22(+0.93%)
Jul 28, 2023 134.45 135.82 130.48 130.92 550,480 -1.44(-1.09%)
Jul 27, 2023 130.54 132.66 130.29 132.36 462,791 +2.13(+1.64%)
Jul 26, 2023 127.56 130.28 127.56 130.23 215,721 +2.90(+2.28%)
Jul 25, 2023 127.92 128.78 127.25 127.33 243,952 -0.87(-0.68%)
Jul 24, 2023 127.48 128.96 126.83 128.20 264,580 +0.95(+0.75%)
Jul 21, 2023 127.68 127.70 126.15 127.25 315,393 +0.07(+0.05%)
Jul 20, 2023 126.59 127.28 124.97 127.18 376,541 +1.44(+1.14%)
Jul 19, 2023 123.99 126.47 123.67 125.75 276,012 +1.50(+1.21%)
Jul 18, 2023 122.36 125.00 122.11 124.25 344,525 +1.80(+1.47%)
Jul 17, 2023 122.59 124.06 122.03 122.45 399,995 -1.29(-1.04%)
Jul 14, 2023 125.43 125.43 122.65 123.73 274,276 -1.61(-1.29%)
Jul 13, 2023 124.02 126.08 123.75 125.35 346,191 +0.56(+0.45%)
Jul 12, 2023 125.44 126.05 124.52 124.79 394,743 +0.49(+0.40%)
Jul 11, 2023 123.88 124.70 123.43 124.30 220,393 +0.48(+0.39%)
Jul 10, 2023 123.12 124.94 123.12 123.81 302,481 +0.18(+0.14%)
Jul 07, 2023 122.08 125.33 122.08 123.64 538,154 +1.17(+0.95%)
Jul 06, 2023 121.10 122.58 120.26 122.47 330,011 +0.44(+0.36%)
Jul 05, 2023 122.66 123.08 120.78 122.03 448,755 -1.59(-1.29%)
Jul 03, 2023 122.84 125.02 122.38 123.62 140,104 +0.12(+0.10%)
Jun 30, 2023 122.93 124.64 122.53 123.50 357,260 +1.18(+0.96%)
Jun 29, 2023 121.99 123.24 121.65 122.32 386,224 +0.36(+0.30%)
Jun 28, 2023 122.29 122.29 119.36 121.96 519,046 -0.82(-0.66%)
Jun 27, 2023 124.56 124.92 122.68 122.77 414,425 -1.36(-1.09%)
Jun 26, 2023 122.00 124.49 120.78 124.13 616,063 +2.50(+2.06%)
Jun 23, 2023 126.22 127.17 120.98 121.62 777,121 -7.34(-5.69%)
Jun 22, 2023 129.06 129.19 127.95 128.96 486,098 -0.06(-0.05%)
Jun 21, 2023 126.50 129.56 126.06 129.02 356,127 +1.90(+1.49%)
Jun 20, 2023 128.97 129.25 127.00 127.12 405,070 -1.99(-1.54%)
Jun 16, 2023 127.06 129.29 127.05 129.12 1,269,126 +2.64(+2.09%)
Jun 15, 2023 126.35 127.08 125.45 126.47 413,048 -2.16(-1.68%)
May 08, 2023 128.83 129.23 127.89 128.64 244,241 +0.69(+0.54%)
May 05, 2023 129.52 131.73 127.70 127.94 412,477 +0.57(+0.45%)
May 04, 2023 128.29 130.18 127.13 127.38 600,202 -1.63(-1.27%)
May 03, 2023 123.35 131.46 121.65 129.01 855,066 +10.95(+9.28%)
May 02, 2023 119.83 119.85 116.49 118.05 561,535 -2.18(-1.81%)
May 01, 2023 119.68 121.06 119.68 120.23 372,598 -0.08(-0.07%)
Apr 28, 2023 117.56 121.22 117.33 120.31 488,931 +3.10(+2.64%)
Apr 27, 2023 114.50 117.36 113.80 117.21 450,355 +3.33(+2.93%)
Apr 26, 2023 113.24 114.81 113.12 113.88 396,809 -0.03(-0.03%)
Apr 25, 2023 113.78 114.60 113.39 113.91 293,624 -0.61(-0.53%)
Apr 24, 2023 114.58 115.15 113.54 114.52 227,695 -0.05(-0.04%)
Apr 21, 2023 114.05 114.88 112.79 114.57 296,512 +0.31(+0.27%)
Apr 20, 2023 116.08 116.30 113.88 114.25 343,523 -1.94(-1.67%)
Apr 19, 2023 113.72 116.21 112.77 116.19 496,117 +1.62(+1.42%)
Apr 18, 2023 116.12 116.31 114.33 114.57 308,811 -1.74(-1.50%)
Apr 17, 2023 113.56 116.37 112.85 116.31 379,245 +2.85(+2.51%)
Apr 14, 2023 115.75 116.11 112.88 113.45 373,791 -2.01(-1.74%)
Apr 13, 2023 114.21 116.61 113.65 115.47 430,677 +0.98(+0.85%)
Apr 12, 2023 117.06 117.79 114.34 114.49 486,406 -2.32(-1.98%)
Apr 11, 2023 116.88 118.15 116.64 116.80 441,648 +0.14(+0.12%)
Apr 10, 2023 115.62 116.93 115.11 116.67 302,723 +1.05(+0.90%)
Apr 06, 2023 116.49 116.80 114.91 115.62 429,952 -0.43(-0.37%)
Apr 05, 2023 113.94 116.42 113.86 116.05 537,176 +1.20(+1.05%)
Apr 04, 2023 116.27 116.60 113.18 114.85 442,821 -1.23(-1.06%)
Apr 03, 2023 117.29 118.32 115.65 116.08 473,623 -1.24(-1.06%)
Mar 31, 2023 116.75 117.83 116.12 117.32 487,368 +1.39(+1.20%)
Mar 30, 2023 116.14 116.87 115.19 115.93 502,432 +0.44(+0.38%)
Mar 29, 2023 115.14 115.89 113.78 115.49 479,970 +2.00(+1.76%)
Mar 28, 2023 111.34 113.67 111.34 113.49 521,312 +1.75(+1.57%)
Mar 27, 2023 111.99 113.05 111.12 111.74 450,549 +1.55(+1.41%)
Mar 24, 2023 108.29 110.51 107.92 110.19 396,270 +0.46(+0.42%)
Mar 23, 2023 110.59 111.29 108.32 109.73 492,171 -1.17(-1.06%)
Mar 22, 2023 113.66 114.26 110.90 110.90 321,240 -2.87(-2.53%)
Mar 21, 2023 113.54 116.02 112.48 113.78 652,906 +5.13(+4.72%)
Mar 20, 2023 103.64 109.08 103.64 108.64 693,317 +6.13(+5.98%)
Mar 17, 2023 107.86 107.86 102.10 102.52 1,306,230 -5.91(-5.45%)
Mar 16, 2023 107.97 109.23 104.43 108.43 887,298 -0.24(-0.22%)
Mar 15, 2023 107.86 109.06 107.26 108.67 485,520 -2.17(-1.96%)
Mar 14, 2023 113.60 115.18 109.81 110.84 475,910 +0.43(+0.39%)
Mar 13, 2023 112.03 112.05 107.95 110.41 583,798 -3.67(-3.21%)
Mar 10, 2023 116.12 116.34 112.64 114.08 502,514 -3.06(-2.61%)
Mar 09, 2023 119.93 119.93 116.75 117.14 473,499 -2.13(-1.79%)
Mar 08, 2023 119.12 120.03 118.28 119.27 422,072 +0.51(+0.43%)
Mar 07, 2023 121.12 121.42 118.08 118.76 295,479 -2.49(-2.06%)
Mar 06, 2023 124.03 124.06 120.58 121.25 429,957 -2.30(-1.86%)
Mar 03, 2023 123.07 123.70 122.43 123.55 265,532 +0.62(+0.50%)
Mar 02, 2023 123.17 124.12 122.19 122.93 347,244 -0.63(-0.51%)
Mar 01, 2023 123.79 124.52 122.65 123.56 276,902 -0.92(-0.74%)
Feb 28, 2023 124.42 125.46 123.92 124.47 381,329 +0.03(+0.02%)
Feb 27, 2023 125.61 126.76 124.08 124.44 399,772 -0.61(-0.48%)
Feb 24, 2023 124.05 125.47 123.16 125.05 300,610 +0.46(+0.37%)
Feb 23, 2023 126.55 127.68 123.57 124.59 482,031 -2.19(-1.73%)
Feb 22, 2023 128.03 128.25 126.43 126.78 418,512 -1.06(-0.83%)
Feb 21, 2023 127.83 128.20 126.53 127.84 333,250 -0.84(-0.65%)
Feb 17, 2023 129.20 129.55 128.08 128.67 250,985 -0.51(-0.40%)
Feb 16, 2023 127.19 129.81 127.19 129.19 267,202 +0.96(+0.75%)
Feb 15, 2023 126.01 128.25 125.21 128.23 505,987 +1.65(+1.31%)
Feb 14, 2023 129.83 130.36 126.55 126.57 303,920 -3.23(-2.49%)
Feb 13, 2023 129.05 130.97 128.62 129.80 497,877 +0.16(+0.12%)
Feb 10, 2023 128.20 130.28 127.94 129.65 511,664 +1.24(+0.96%)
Feb 09, 2023 127.83 130.70 127.28 128.41 598,732 +0.75(+0.59%)
Feb 08, 2023 127.30 129.25 125.74 127.66 851,950 -4.16(-3.16%)
Feb 07, 2023 128.80 132.36 127.82 131.82 505,993 +2.45(+1.89%)
Feb 06, 2023 129.90 129.90 128.34 129.37 278,984 -0.49(-0.37%)
Feb 03, 2023 129.16 129.91 127.20 129.86 307,122 +0.05(+0.04%)
Feb 02, 2023 128.72 131.00 126.75 129.81 477,830 +1.29(+1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.