U.S. Markets open in 48 mins

Assurant, Inc. (AIZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
155.62-2.42 (-1.53%)
At close: 4:00PM EDT
155.62 0.00 (0.00%)
Pre-Market: 08:25AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 2021------
Aug 04, 2021------
Aug 03, 2021157.93159.50155.82158.04158.04408,900
Aug 02, 2021------
Jul 30, 2021157.61159.33157.10157.81157.81273,500
Jul 29, 2021158.04158.28156.65157.95157.95287,600
Jul 28, 2021157.40157.88154.42156.62156.62235,300
Jul 27, 2021154.71157.18153.95156.72156.72222,500
Jul 26, 2021154.93156.24154.51155.78155.78258,900
Jul 23, 2021154.20156.15153.99155.02155.02276,400
Jul 22, 2021153.35153.39151.76152.41152.41309,200
Jul 21, 2021155.07156.47153.76153.96153.96294,300
Jul 20, 2021151.62155.90151.18154.13154.13360,200
Jul 19, 2021153.71153.90149.89151.47151.47274,500
Jul 16, 2021156.58156.91155.55155.76155.76223,200
Jul 15, 2021153.76156.15153.76156.05156.05344,300
Jul 14, 2021154.65156.28154.36155.05155.05198,300
Jul 13, 2021157.21157.52155.06155.20155.20207,700
Jul 12, 2021155.71157.87155.71157.13157.13358,100
Jul 09, 2021156.27157.45155.76156.99156.99314,900
Jul 08, 2021155.52157.02153.68154.35154.35428,100
Jul 07, 2021155.54157.31155.40156.97156.97414,400
Jul 06, 2021156.10157.50154.61156.81156.81389,900
Jul 02, 2021156.82156.96155.94156.50156.50301,500
Jul 01, 2021156.68157.59155.65156.85156.85384,000
Jun 30, 2021155.73156.68154.96156.18156.18253,600
Jun 29, 2021157.77158.13155.42155.82155.82269,000
Jun 28, 2021158.40158.40155.80156.56156.56219,800
Jun 25, 2021155.73159.06155.16158.53158.53412,900
Jun 24, 2021155.46156.18154.51155.48155.48375,500
Jun 23, 2021154.75155.99154.37154.99154.99263,200
Jun 22, 2021154.63155.75153.36154.83154.83284,900
Jun 21, 2021152.31154.94152.02154.73154.73392,900
Jun 18, 2021151.92153.00149.99150.87150.871,214,200
Jun 17, 2021160.43160.43154.00154.60154.60552,400
Jun 16, 2021160.70161.43159.16159.87159.87472,600
Jun 15, 2021161.21162.09160.09160.90160.90642,900
Jun 14, 2021162.41163.28160.45160.83160.83292,100
Jun 11, 2021162.27163.30162.23162.85162.85263,700
Jun 10, 2021163.50163.84162.00162.08162.08307,300
Jun 09, 2021163.45163.45162.56162.76162.76238,000
Jun 08, 2021161.86163.81160.97163.45163.45318,000
Jun 07, 2021163.54163.54161.91162.55162.55353,900
Jun 04, 2021162.00163.59161.67163.10163.10254,400
Jun 03, 2021159.91162.83159.17162.28162.28368,700
Jun 02, 2021161.54162.07159.96160.04160.04348,400
Jun 01, 2021162.16163.33161.39161.65161.65307,300
May 28, 2021161.19161.75158.76161.15161.15287,900
May 28, 20210.66 Dividend
May 27, 2021158.80161.38157.86161.30160.64564,200
May 26, 2021158.04158.33156.59157.64156.99530,400
May 25, 2021158.86159.83157.06157.34156.70309,500
May 24, 2021159.78159.92158.84159.14158.49304,800
May 21, 2021158.85162.48158.43158.91158.26605,000
May 20, 2021157.15157.79156.20156.95156.31310,200
May 19, 2021157.82157.82155.06157.08156.44261,500
May 18, 2021160.16161.25158.47158.73158.08291,300
May 17, 2021160.75162.84160.61161.66161.00165,400
May 14, 2021160.47161.61159.89161.23160.57405,200
May 13, 2021155.16159.94155.14159.30158.65225,200
May 12, 2021157.42158.60156.00156.33155.69239,700
May 11, 2021160.14160.14155.62156.17155.53412,200
May 10, 2021161.89162.61159.89159.96159.31322,600
May 07, 2021160.02161.21158.93160.71160.05254,500
May 06, 2021159.64163.24158.74161.88161.22425,700
May 05, 2021156.41160.16153.74159.40158.75530,100
May 04, 2021157.55158.58156.87157.61156.97336,900
May 03, 2021156.50159.10156.50157.79157.14203,400
Apr 30, 2021156.17156.78155.10155.60154.96285,200
Apr 29, 2021154.67156.72154.67156.49155.85229,500
Apr 28, 2021156.34156.48154.37154.59153.96246,400
Apr 27, 2021155.63156.45154.29156.34155.70243,200
Apr 26, 2021156.10157.40155.08155.17154.54189,200
Apr 23, 2021154.39156.25154.18155.79155.15166,400
Apr 22, 2021155.22155.46153.19153.85153.22227,800
Apr 21, 2021154.45156.03153.95155.74155.10291,700
Apr 20, 2021153.19154.94152.12154.03153.40258,700
Apr 19, 2021153.52154.19152.69153.24152.61253,400
Apr 16, 2021151.79152.98151.69152.50151.88378,000
Apr 15, 2021149.65150.79149.63150.07149.46408,300
Apr 14, 2021148.53150.15148.41149.50148.89416,300
Apr 13, 2021146.95148.74146.31148.29147.68329,000
Apr 12, 2021147.31148.13146.65147.91147.30313,800
Apr 09, 2021146.10147.15145.11146.96146.36242,400
Apr 08, 2021144.93146.27144.76145.32144.73390,800
Apr 07, 2021143.74145.85142.99145.58144.98339,100
Apr 06, 2021142.85144.17141.78143.40142.81228,400
Apr 05, 2021142.50143.57141.80142.79142.21267,100
Apr 01, 2021141.15142.36139.89142.30141.72263,400
Mar 31, 2021143.64144.80141.70141.77141.19434,400
Mar 30, 2021143.50144.93142.80144.71144.12371,900
Mar 29, 2021143.08144.72142.77143.77143.18287,900
Mar 26, 2021144.12144.85142.87144.65144.06327,600
Mar 25, 2021142.36143.85140.76143.54142.95319,800
Mar 24, 2021141.28143.67140.62142.00141.42402,500
Mar 23, 2021139.71142.51139.71140.62140.04332,800
Mar 22, 2021143.25143.60139.80140.75140.17560,500
Mar 19, 2021143.16144.58141.21143.71143.121,450,100
Mar 18, 2021139.88144.63139.47142.61142.03673,900
Mar 17, 2021138.51139.50137.01138.64138.07654,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...