Australia markets closed

Assurant, Inc. (AIZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
191.89+1.56 (+0.82%)
At close: 04:00PM EDT
189.70 -2.19 (-1.14%)
After hours: 04:08PM EDT
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 2024193.52195.00191.13191.89191.89379,100
10 Oct 2024192.55193.67189.85190.33190.33271,300
09 Oct 2024189.53191.61188.79190.57190.57303,500
08 Oct 2024187.24190.36186.95189.58189.58333,500
07 Oct 2024196.19197.16186.24186.60186.60544,800
04 Oct 2024197.02198.31196.47197.53197.53262,300
03 Oct 2024199.66199.66196.13196.47196.47388,700
02 Oct 2024198.73200.63197.73199.66199.66298,900
01 Oct 2024198.52200.03197.40199.22199.22322,000
30 Sept 2024200.26201.07196.08198.86198.86409,100
27 Sept 2024199.50201.55198.50199.95199.95367,000
26 Sept 2024196.47200.00196.40199.00199.00287,000
25 Sept 2024197.90197.97196.19196.54196.54236,500
24 Sept 2024197.55198.48195.85197.31197.31317,500
23 Sept 2024195.00198.62194.62198.10198.10382,100
20 Sept 2024194.10195.45193.18194.27194.27771,200
19 Sept 2024195.10195.56192.37194.02194.02322,400
18 Sept 2024196.17196.99193.77193.82193.82197,200
17 Sept 2024193.23195.79192.67195.74195.74249,700
16 Sept 2024193.49194.87192.61192.92192.92256,400
13 Sept 2024191.91192.95191.10192.24192.24350,300
12 Sept 2024189.03191.91188.65191.31191.31243,500
11 Sept 2024190.39191.65186.64189.32189.32362,300
10 Sept 2024193.72194.17191.25191.77191.77256,500
09 Sept 2024193.76195.94192.63193.26193.26551,200
06 Sept 2024194.58196.38192.07192.58192.58365,500
05 Sept 2024197.89197.89193.68194.86194.86501,700
04 Sept 2024197.53199.50196.75197.18197.18340,300
03 Sept 2024196.38197.68195.92196.79196.79339,700
03 Sept 20240.72 Dividend
30 Aug 2024195.57196.76194.60196.35195.63508,100
29 Aug 2024194.51197.27193.15195.36194.64249,400
28 Aug 2024194.27195.50192.04194.00193.29407,700
27 Aug 2024192.88194.51191.97194.10193.39236,800
26 Aug 2024193.57194.75192.40192.76192.05227,400
23 Aug 2024190.81193.69189.78193.01192.30291,000
22 Aug 2024188.00190.24187.15189.75189.05236,900
21 Aug 2024190.76190.82187.65189.83189.13369,900
20 Aug 2024188.78190.82188.31189.79189.09443,400
19 Aug 2024186.80189.77186.80188.75188.06345,400
16 Aug 2024184.60187.45183.36187.27186.58282,400
15 Aug 2024187.00187.59183.08184.06183.39547,900
14 Aug 2024184.38186.31183.97185.98185.30391,000
13 Aug 2024179.28184.66178.83184.32183.64502,500
12 Aug 2024177.90178.87177.43178.46177.81380,100
09 Aug 2024170.70177.59170.39177.39176.74389,200
08 Aug 2024170.32171.45169.38170.27169.65317,000
07 Aug 2024173.14175.17164.63170.19169.57547,200
06 Aug 2024169.58171.60168.30170.17169.55370,900
05 Aug 2024173.98173.98166.79169.29168.67279,400
02 Aug 2024173.91176.23171.46173.25172.61387,500
01 Aug 2024175.90176.50172.48174.54173.90248,200
31 July 2024175.55176.48174.44174.87174.23262,300
30 July 2024173.45176.56173.13175.84175.20240,200
29 July 2024174.17175.00172.47172.65172.02214,200
26 July 2024170.83173.91169.26173.05172.42233,000
25 July 2024170.53172.83169.38169.59168.97278,400
24 July 2024173.21173.64169.65169.88169.26218,800
23 July 2024169.68172.69169.12172.45171.82319,800
22 July 2024169.24170.89168.65169.41168.79299,800
19 July 2024172.81172.81168.65169.79169.17386,700
18 July 2024171.78176.68171.78172.32171.69292,600
17 July 2024170.46174.13170.21171.90171.27395,200
16 July 2024170.46171.82169.59170.24169.62322,500
15 July 2024168.73171.92167.75171.11170.48315,000
12 July 2024167.31169.17165.67168.15167.53300,500
11 July 2024165.02166.66164.94166.54165.93246,000
10 July 2024162.12164.87162.12164.80164.20282,700
09 July 2024161.19163.44160.33161.61161.02335,700
08 July 2024160.12163.21160.12161.40160.81521,100
05 July 2024163.11163.54160.46161.28160.69815,000
03 July 2024165.42166.75163.83163.93163.33204,200
02 July 2024165.45166.38164.48165.85165.24326,000
01 July 2024166.56168.18164.98166.89166.28462,400
28 June 2024167.33168.88165.65166.25165.64584,400
27 June 2024164.52167.95164.52167.26166.65287,300
26 June 2024165.62165.62163.97164.81164.21224,500
25 June 2024169.50169.97166.45166.57165.96279,000
24 June 2024168.74170.32168.63169.24168.62312,300
21 June 2024169.99170.03167.07168.74168.12459,100
20 June 2024168.15170.00167.43169.60168.98262,700
18 June 2024167.59169.55167.59168.37167.75239,900
17 June 2024165.88168.32165.20167.99167.37237,000
14 June 2024166.59167.41165.05165.54164.93360,500
13 June 2024168.38168.87167.06168.12167.50349,200
12 June 2024169.80170.21168.04168.96168.34210,900
11 June 2024171.67171.92168.35169.60168.98256,700
10 June 2024172.18173.57171.89172.58171.95297,200
10 June 20240.72 Dividend
07 June 2024173.10174.59172.45173.34171.99326,000
06 June 2024172.55173.77171.58172.52171.17212,100
05 June 2024171.71173.42170.32172.45171.10395,600
04 June 2024171.01172.64170.49171.80170.46344,600
03 June 2024173.04175.00172.24172.49171.14346,200
31 May 2024171.00173.50170.60173.47172.12810,100
30 May 2024169.29171.22168.08170.57169.24336,100
29 May 2024168.27171.34168.00169.05167.73624,200
28 May 2024168.86168.92167.82168.57167.25387,900
24 May 2024167.33169.02166.84168.99167.67353,800
23 May 2024169.51170.71166.24166.71165.41317,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...