U.S. Markets closed

Assurant, Inc. (AIZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
119.93+0.46 (+0.39%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 2020119.50121.22119.43119.93119.93563,800
Sep 17, 2020116.59119.74116.11119.47119.47468,400
Sep 16, 2020117.96119.58117.43117.73117.73378,700
Sep 15, 2020119.36119.88117.18117.26117.26209,300
Sep 14, 2020119.85121.36119.23119.45119.45194,200
Sep 11, 2020118.10119.90118.09118.70118.70313,400
Sep 10, 2020121.45122.57118.16118.36118.36348,200
Sep 09, 2020121.36123.13120.64121.35121.35455,000
Sep 08, 2020121.93122.42120.06120.31120.31344,600
Sep 04, 2020124.43124.43121.04122.67122.67278,500
Sep 03, 2020124.90126.57120.96122.00122.00374,300
Sep 02, 2020123.20125.17122.50124.02124.02315,000
Sep 01, 2020120.83123.21120.51123.15123.15354,700
Aug 31, 2020122.60122.75120.71121.56121.56314,600
Aug 28, 2020124.35124.42122.39122.68122.68317,600
Aug 28, 20200.63 Dividend
Aug 27, 2020122.06125.24121.91123.66123.03277,800
Aug 26, 2020122.83122.83120.82121.71121.09576,800
Aug 25, 2020125.12125.12122.68122.85122.22213,400
Aug 24, 2020120.70123.86120.65123.68123.05217,400
Aug 21, 2020121.96122.66120.48120.64120.03251,900
Aug 20, 2020122.23123.38121.92122.03121.41264,300
Aug 19, 2020124.20125.25123.21123.54122.91251,400
Aug 18, 2020124.48125.31123.37123.61122.98315,700
Aug 17, 2020125.12125.75123.73124.57123.94320,300
Aug 14, 2020123.24125.87123.24125.07124.43216,100
Aug 13, 2020123.92125.00123.00124.44123.81322,400
Aug 12, 2020126.37128.49123.56124.47123.84292,000
Aug 11, 2020126.43127.91124.48124.96124.32493,400
Aug 10, 2020123.11124.56121.49124.20123.57341,500
Aug 07, 2020118.45122.31118.41122.21121.59428,400
Aug 06, 2020121.56122.11117.95118.87118.26501,300
Aug 05, 2020114.80124.81112.41122.31121.691,149,500
Aug 04, 2020106.64108.27106.49107.15106.60427,400
Aug 03, 2020107.84108.38106.75107.29106.74352,700
Jul 31, 2020105.20107.54105.14107.47106.92408,500
Jul 30, 2020105.46106.20104.20105.28104.74383,900
Jul 29, 2020105.97107.90105.69107.58107.03353,600
Jul 28, 2020105.12106.56105.08105.98105.44317,400
Jul 27, 2020106.14106.44104.68105.67105.13327,400
Jul 24, 2020107.72107.95106.31106.79106.25296,200
Jul 23, 2020105.58108.30105.58107.35106.80352,700
Jul 22, 2020104.38106.08104.38105.93105.39216,900
Jul 21, 2020103.34105.17103.34104.70104.17263,600
Jul 20, 2020103.89104.56102.65103.21102.68237,000
Jul 17, 2020105.43105.51103.95104.17103.64397,300
Jul 16, 2020103.60106.40103.43105.07104.53345,400
Jul 15, 2020103.71104.20102.07103.85103.32265,100
Jul 14, 2020100.58102.00100.21101.53101.01278,600
Jul 13, 2020101.30101.7499.60100.1799.66518,500
Jul 10, 202098.32100.7197.97100.3799.86301,400
Jul 09, 2020100.29100.7996.7297.5697.06463,300
Jul 08, 202099.46101.1598.83100.74100.23434,800
Jul 07, 2020101.22102.0199.0099.4298.91435,100
Jul 06, 2020103.11104.17100.84102.26101.74593,600
Jul 02, 2020103.10103.97100.38100.5099.99375,400
Jul 01, 2020102.95103.49100.48101.07100.56360,400
Jun 30, 2020100.02103.88100.02103.29102.76365,900
Jun 29, 2020100.53101.3299.36100.60100.09313,000
Jun 26, 202098.8999.8397.6799.2198.70868,000
Jun 25, 2020100.02100.8498.01100.3099.79648,200
Jun 24, 2020103.84103.84100.53100.68100.17672,400
Jun 23, 2020106.78107.40104.33104.86104.33395,100
Jun 22, 2020105.68106.09104.25105.18104.64695,200
Jun 19, 2020109.62109.62105.48106.28105.74891,600
Jun 18, 2020105.04107.56104.39107.03106.48332,600
Jun 17, 2020107.99108.38105.96106.04105.50341,400
Jun 16, 2020111.71111.71106.62108.52107.97360,100
Jun 15, 2020103.24107.85103.24107.12106.57499,000
Jun 12, 2020109.25109.75104.46107.03106.48331,600
Jun 11, 2020109.98110.90104.34104.81104.28527,900
Jun 10, 2020116.02117.82114.44114.44113.86638,900
Jun 09, 2020114.77117.40114.15116.70116.11408,400
Jun 08, 2020116.00117.46115.14117.41116.81491,100
Jun 05, 2020116.27116.27112.41114.88114.29608,400
Jun 04, 2020107.96110.42106.24110.39109.83473,600
Jun 03, 2020106.30108.91106.13108.34107.79539,000
Jun 02, 2020103.89105.08103.03104.14103.61370,100
Jun 01, 2020103.18103.71102.50103.06102.53324,400
May 29, 2020102.33103.37101.70102.58102.06451,500
May 28, 2020105.29106.13103.45103.49102.96398,900
May 27, 2020107.08107.11103.27104.37103.84370,500
May 26, 2020104.94105.66102.45102.83102.31397,800
May 22, 2020100.86101.8899.31101.37100.85453,500
May 22, 20200.63 Dividend
May 21, 2020100.71102.59100.25101.0899.94559,900
May 20, 202099.68101.8398.57100.9399.79560,500
May 19, 202097.85100.4197.2897.9896.87781,200
May 18, 202094.8999.1694.7098.2997.18719,200
May 15, 202088.0191.1886.7591.1190.081,931,200
May 14, 202086.3989.3083.8989.0588.04669,700
May 13, 202092.2692.4286.7887.7686.771,018,700
May 12, 202098.4598.8593.0993.1092.05536,700
May 11, 202097.7099.1395.4798.4097.29477,900
May 08, 2020100.93101.4297.8998.8097.68521,900
May 07, 202098.68102.5398.2698.5997.48520,900
May 06, 2020104.92105.5097.3597.9296.81850,900
May 05, 2020101.05103.66101.02102.09100.94721,400
May 04, 2020102.13102.2998.69100.0098.87450,800
May 01, 2020104.34105.42101.52102.32101.16440,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...