News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Assurant, Inc. (AIZ)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

149.93

-2.00

(-1.32%)

At close: 04:00PM EDT

149.93

0.00

(0.00%)

After hours:

04:27PM EDT

Time period:

07 Oct 2021 - 07 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Oct 2022	151.51	152.82	149.20	149.93	149.93	438,700
05 Oct 2022	151.12	152.67	150.85	151.93	151.93	290,600
04 Oct 2022	150.51	152.97	150.51	152.94	152.94	341,900
03 Oct 2022	146.76	150.06	145.26	149.68	149.68	286,100
30 Sept 2022	148.13	149.35	145.02	145.27	145.27	537,000
29 Sept 2022	148.69	149.35	146.38	147.75	147.75	462,800
28 Sept 2022	148.46	150.41	148.06	149.46	149.46	464,600
27 Sept 2022	147.34	148.50	145.54	147.46	147.46	376,300
26 Sept 2022	147.08	148.93	144.62	146.17	146.17	524,700
23 Sept 2022	147.50	148.37	145.78	147.90	147.90	331,500
22 Sept 2022	147.63	149.39	145.99	148.67	148.67	361,500
21 Sept 2022	151.78	152.66	147.98	147.99	147.99	351,400
20 Sept 2022	153.38	153.91	148.52	150.79	150.79	386,200
19 Sept 2022	154.02	155.53	153.51	155.01	155.01	318,800
16 Sept 2022	155.29	155.71	153.67	154.83	154.83	635,700
15 Sept 2022	155.78	157.53	154.82	155.76	155.76	403,600
14 Sept 2022	158.41	158.41	154.37	155.92	155.92	457,800
13 Sept 2022	161.50	162.53	158.04	158.49	158.49	347,600
12 Sept 2022	164.26	165.14	162.75	163.49	163.49	348,000
09 Sept 2022	164.77	165.84	163.58	163.70	163.70	314,500
08 Sept 2022	161.80	164.55	160.49	164.42	164.42	446,200
07 Sept 2022	158.99	162.34	158.59	162.17	162.17	289,700
06 Sept 2022	159.66	160.50	158.01	158.66	158.66	283,100
02 Sept 2022	161.45	163.05	158.24	158.90	158.90	222,600
01 Sept 2022	157.96	160.08	156.81	160.00	160.00	368,300
31 Aug 2022	158.53	159.18	157.04	158.49	158.49	564,400
30 Aug 2022	160.90	160.99	157.76	158.17	158.17	349,400
29 Aug 2022	160.38	162.02	158.98	161.05	161.05	196,500
26 Aug 2022	165.23	165.23	161.53	161.55	161.55	343,500
26 Aug 2022	0.68 Dividend
25 Aug 2022	164.58	165.83	164.12	165.77	165.09	275,200
24 Aug 2022	163.57	164.92	162.90	164.50	163.83	329,400
23 Aug 2022	164.98	165.47	163.72	163.97	163.30	340,600
22 Aug 2022	170.04	170.22	164.64	164.84	164.16	423,800
19 Aug 2022	171.78	172.65	171.05	171.85	171.15	518,700
18 Aug 2022	172.09	172.27	171.03	171.78	171.08	287,100
17 Aug 2022	169.20	172.99	169.20	171.54	170.84	447,800
16 Aug 2022	166.84	170.75	166.71	170.23	169.53	398,000
15 Aug 2022	165.01	167.88	164.31	167.26	166.57	343,700
12 Aug 2022	163.87	166.29	163.56	166.28	165.60	374,000
11 Aug 2022	163.08	163.96	162.23	163.44	162.77	402,100
10 Aug 2022	159.39	161.97	159.25	161.91	161.25	301,600
09 Aug 2022	158.99	160.00	157.05	158.12	157.47	506,600
08 Aug 2022	155.99	158.65	155.99	158.07	157.42	443,800
05 Aug 2022	155.65	157.79	153.81	155.29	154.65	522,500
04 Aug 2022	153.08	156.24	149.50	156.24	155.60	844,400
03 Aug 2022	167.01	168.82	153.78	154.10	153.47	1,091,400
02 Aug 2022	175.03	175.50	170.94	171.57	170.87	483,700
01 Aug 2022	174.47	175.58	173.14	174.61	173.89	415,300
29 July 2022	172.75	176.31	172.16	175.78	175.06	446,000
28 July 2022	171.95	172.24	167.91	172.15	171.44	321,800
27 July 2022	171.84	172.76	169.80	172.14	171.43	758,500
26 July 2022	172.04	173.37	171.51	171.94	171.23	307,200
25 July 2022	170.37	172.33	169.86	171.96	171.25	169,800
22 July 2022	169.66	170.58	168.42	169.74	169.04	226,200
21 July 2022	167.81	168.88	166.26	168.78	168.09	231,400
20 July 2022	167.85	168.97	166.34	168.41	167.72	295,400
19 July 2022	165.20	168.91	165.20	168.29	167.60	255,200
18 July 2022	167.54	167.95	163.48	164.27	163.60	368,000
15 July 2022	169.43	169.43	166.45	166.88	166.20	338,800
14 July 2022	171.10	171.65	166.18	167.49	166.80	333,900
13 July 2022	171.70	175.75	171.70	174.53	173.81	373,800
12 July 2022	176.62	178.76	172.85	173.13	172.42	384,400
11 July 2022	174.40	177.57	174.40	177.49	176.76	533,500
08 July 2022	176.08	176.47	173.81	175.09	174.37	395,100
07 July 2022	176.24	177.64	174.64	175.12	174.40	381,800
06 July 2022	172.56	176.23	171.98	174.68	173.96	481,300
05 July 2022	173.11	173.11	169.60	172.57	171.86	316,500
01 July 2022	173.22	175.12	172.13	175.00	174.28	275,700
30 June 2022	169.48	173.25	168.41	172.85	172.14	458,600
29 June 2022	173.29	173.29	170.75	170.87	170.17	342,600
28 June 2022	174.46	176.36	172.97	173.00	172.29	376,800
27 June 2022	173.43	174.06	172.09	173.01	172.30	427,700
24 June 2022	168.82	173.24	168.67	172.86	172.15	804,800
23 June 2022	171.64	172.14	167.07	169.31	168.62	842,200
22 June 2022	168.88	171.94	168.58	171.20	170.50	492,500
21 June 2022	172.21	172.68	171.29	171.68	170.98	513,000
17 June 2022	168.82	171.08	168.55	169.85	169.15	1,167,100
16 June 2022	171.48	172.04	168.36	169.08	168.39	533,500
15 June 2022	177.19	178.21	170.75	173.24	172.53	497,700
14 June 2022	174.56	177.08	172.60	176.01	175.29	664,800
13 June 2022	171.58	175.01	171.08	172.69	171.98	601,800
10 June 2022	175.58	176.65	173.86	173.90	173.19	442,000
09 June 2022	182.60	183.04	178.75	178.76	178.03	302,900
08 June 2022	184.35	185.08	182.20	182.49	181.74	309,100
07 June 2022	183.00	185.97	182.76	185.58	184.82	410,400
06 June 2022	181.46	183.39	180.43	183.18	182.43	347,600
03 June 2022	179.26	181.19	177.94	180.39	179.65	413,800
02 June 2022	178.35	179.95	176.71	179.93	179.19	420,600
01 June 2022	177.02	178.88	174.48	178.23	177.50	577,500
31 May 2022	179.55	180.69	176.43	176.69	175.97	1,555,900
27 May 2022	179.44	181.41	178.97	181.41	180.67	476,200
27 May 2022	0.68 Dividend
26 May 2022	183.08	183.08	179.45	180.05	178.63	461,000
25 May 2022	180.44	183.00	179.44	181.27	179.84	560,500
24 May 2022	178.30	181.61	177.32	180.75	179.33	578,100
23 May 2022	178.70	179.95	177.59	178.49	177.09	539,800
20 May 2022	181.49	181.95	173.93	176.17	174.78	607,100
19 May 2022	185.29	186.36	179.18	180.44	179.02	588,600
18 May 2022	183.96	188.08	183.36	186.85	185.38	481,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,976.10-57.40(-0.82%)

ASX 2006,762.80-54.70(-0.80%)

AUD/USD0.6396-0.0019(-0.30%)

OIL88.36-0.09(-0.10%)

GOLD1,719.70-1.10(-0.06%)

BTC-AUD31,112.60-731.71(-2.30%)

News that makes you smarter and richer... For free.

Assurant, Inc. (AIZ)

ALL ORDS
6,976.10
-57.40(-0.82%)

ASX 200
6,762.80
-54.70(-0.80%)

AUD/USD
0.6396
-0.0019(-0.30%)

OIL
88.36
-0.09(-0.10%)

GOLD
1,719.70
-1.10(-0.06%)

BTC-AUD
31,112.60
-731.71(-2.30%)