Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Assurant (AIZ)

279.48
+5.34 (1.95%)
NYSE· Last Trade: Jul 5th, 7:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Assurant (AIZ)

DateOpenHighLowCloseVolumeAdjusted Close
7/02/2026275.98279.50271.47279.48276,651279.48
7/01/2026269.43276.06269.43274.14300,056274.14
6/30/2026267.54270.78266.92268.53347,776268.53
6/29/2026263.28268.00263.24267.98354,785267.98
6/26/2026263.20265.57262.89264.43634,600264.43
6/25/2026264.53267.95260.69260.77385,554260.77
6/24/2026266.40268.67263.17263.82449,989263.82
6/23/2026263.71266.90262.44265.30439,776265.30
6/22/2026260.28265.51260.28261.58280,408261.58
6/18/2026265.26265.26258.44259.86863,079259.86
6/17/2026261.25265.66260.56262.13384,548262.13
6/16/2026261.54262.45259.05260.55398,301260.55
6/15/2026260.31262.99258.74259.46359,579259.46
6/12/2026259.21261.10255.37260.99251,167260.99
6/11/2026259.22260.50257.62258.50279,422258.50
6/10/2026253.05259.93252.28257.34451,497257.34
6/09/2026252.83253.94248.81250.99433,717250.99
6/08/2026254.59256.02251.93252.02626,882252.02
6/05/2026252.94258.69252.94257.35613,851256.47
6/04/2026250.96254.43249.78251.66432,228250.80
6/03/2026246.98251.06246.98248.42448,778247.57
6/02/2026250.79253.15247.01248.48574,615247.63
6/01/2026247.30249.46246.63248.77524,216247.92
5/29/20260.02250.42245.54248.87604,763248.02
5/28/2026250.98253.28247.33247.40412,971246.55
5/27/2026255.81256.75251.02252.06255,162251.20
5/26/2026255.62257.37254.56256.01213,582255.13
5/22/2026256.00256.71254.19254.82267,571253.95
5/21/2026254.10256.51251.78255.70377,867254.83
5/20/2026257.75258.32253.74256.25355,585255.37
5/19/2026256.46259.46253.80256.47420,722255.59
5/18/2026254.57260.96254.01258.17536,513257.29
5/15/2026253.94257.17252.10254.61481,618253.74
5/14/2026253.95254.43249.53252.72636,310251.86
5/13/2026243.61245.24240.34242.61366,584241.78
5/12/2026245.35247.41240.94243.43433,268242.60
5/11/2026240.00244.41239.07244.14481,740243.31
5/08/2026233.77239.73232.49239.67491,933238.85
5/07/2026235.39238.38232.30233.80439,256233.00
5/06/2026235.96241.79230.56236.61638,033235.80
5/05/2026229.73238.21228.74237.14710,848236.33
5/04/2026229.90232.45226.58229.12854,931228.34
5/01/2026237.98238.82231.19231.51620,474230.72
4/30/2026230.52237.50228.65236.27456,754235.46
4/29/2026234.85235.01231.69232.70341,719231.90
4/28/2026235.00237.00233.54235.40469,916234.59
4/27/2026228.84234.13228.84232.72421,235231.92
4/24/2026229.10231.88228.62229.80483,789229.01
4/23/2026229.88232.00227.63230.46569,112229.67
4/22/2026228.61229.95226.39229.07366,693228.29
4/21/2026226.91230.80225.64228.96373,227228.18
4/20/2026227.53229.75225.63226.22226,695225.45
4/17/2026224.70230.01224.24227.76226,736226.98
4/16/2026225.27225.37223.12224.65298,463223.88
4/15/2026222.31224.57221.39224.01327,133223.24
4/14/2026220.97223.30220.49222.27276,131221.51
4/13/2026219.03222.45218.15222.40335,456221.64
4/10/2026222.04222.88218.04219.40272,616218.65
4/09/2026222.67224.70221.41223.28302,905222.52
4/08/2026219.40224.68218.51223.69333,298222.93
4/07/2026217.20219.26216.00218.80255,510218.05
4/06/2026217.03218.54215.62217.99258,910217.25