Australia markets closed

Assurant, Inc. (AIZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
172.86+3.55 (+2.10%)
At close: 04:00PM EDT
175.50 +2.64 (+1.53%)
After hours: 05:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 2022168.82173.24168.67172.86172.86804,800
23 June 2022171.64172.14167.07169.31169.31842,200
22 June 2022168.88171.94168.58171.20171.20492,500
21 June 2022172.21172.68171.29171.68171.68513,000
17 June 2022168.82171.08168.55169.85169.851,167,100
16 June 2022171.48172.04168.36169.08169.08533,500
15 June 2022177.19178.21170.75173.24173.24497,700
14 June 2022174.56177.08172.60176.01176.01664,800
13 June 2022171.58175.01171.08172.69172.69601,800
10 June 2022175.58176.65173.86173.90173.90442,000
09 June 2022182.60183.04178.75178.76178.76302,900
08 June 2022184.35185.08182.20182.49182.49309,100
07 June 2022183.00185.97182.76185.58185.58410,400
06 June 2022181.46183.39180.43183.18183.18347,600
03 June 2022179.26181.19177.94180.39180.39413,800
02 June 2022178.35179.95176.71179.93179.93420,600
01 June 2022177.02178.88174.48178.23178.23577,500
31 May 2022179.55180.69176.43176.69176.691,555,900
27 May 2022179.44181.41178.97181.41181.41476,200
27 May 20220.68 Dividend
26 May 2022183.08183.08179.45180.05179.37461,000
25 May 2022180.44183.00179.44181.27180.59560,500
24 May 2022178.30181.61177.32180.75180.07578,100
23 May 2022178.70179.95177.59178.49177.82539,800
20 May 2022181.49181.95173.93176.17175.50607,100
19 May 2022185.29186.36179.18180.44179.76588,600
18 May 2022183.96188.08183.36186.85186.14481,800
17 May 2022182.63184.45180.67184.44183.74483,800
16 May 2022181.63182.00179.25180.48179.80327,400
13 May 2022179.94182.00179.67181.62180.93310,200
12 May 2022180.23181.14176.34179.35178.67437,900
11 May 2022182.49185.49180.30180.52179.84504,700
10 May 2022181.61183.76178.22181.80181.11603,500
09 May 2022186.89187.96180.09180.97180.29510,200
06 May 2022188.97190.72187.24188.58187.87565,200
05 May 2022185.90190.59185.90189.43188.71498,300
04 May 2022182.31187.11178.44186.87186.16587,200
03 May 2022181.80185.38181.68183.08182.39439,500
02 May 2022182.52183.53177.94180.84180.16496,000
29 Apr 2022185.50186.73181.26181.88181.19480,500
28 Apr 2022186.63186.70183.74186.22185.52388,600
27 Apr 2022184.84188.21184.00186.02185.32445,600
26 Apr 2022186.02187.77184.55184.89184.19506,200
25 Apr 2022185.25187.64182.44187.16186.45383,700
22 Apr 2022189.46190.52186.44186.57185.87364,800
21 Apr 2022194.00194.12189.99190.33189.61332,000
20 Apr 2022190.38193.58190.21193.12192.39326,100
19 Apr 2022189.22190.95188.71189.52188.80525,400
18 Apr 2022188.74190.92188.66189.32188.60215,700
14 Apr 2022188.21190.19188.20189.30188.59310,400
13 Apr 2022184.94187.85184.89187.77187.06241,800
12 Apr 2022186.62188.58185.47185.98185.28299,300
11 Apr 2022187.17189.22186.26186.85186.14285,500
08 Apr 2022187.10187.89185.83186.20185.50329,100
07 Apr 2022184.61186.54182.64185.74185.04367,700
06 Apr 2022181.52184.87181.19184.56183.86458,800
05 Apr 2022181.42183.82181.42181.87181.18323,600
04 Apr 2022185.23185.23181.32181.80181.11410,900
01 Apr 2022182.44185.58182.44185.42184.72426,500
31 Mar 2022181.89184.14181.83181.83181.14457,500
30 Mar 2022181.69183.35180.78182.17181.48433,400
29 Mar 2022184.30184.97180.60181.31180.63368,700
28 Mar 2022184.23184.23181.98183.67182.98269,000
25 Mar 2022183.35184.83182.81184.48183.78391,800
24 Mar 2022179.50183.07178.27182.87182.18437,500
23 Mar 2022179.05179.77178.01178.97178.29379,000
22 Mar 2022179.55181.38178.82179.61178.93339,500
21 Mar 2022177.49178.77176.04178.18177.51401,300
18 Mar 2022176.30176.54173.81176.42175.75832,800
17 Mar 2022173.07176.19172.83176.11175.44334,600
16 Mar 2022174.64175.41171.60174.36173.70391,700
15 Mar 2022171.32173.92171.32173.51172.85332,500
14 Mar 2022171.60172.55169.26170.64170.00388,000
11 Mar 2022170.47172.58169.93169.95169.31249,100
10 Mar 2022166.93169.71166.93169.40168.76311,700
09 Mar 2022169.47171.96167.84168.77168.13359,100
08 Mar 2022169.22170.84165.89166.19165.56316,300
07 Mar 2022167.77169.27166.23168.25167.61413,300
04 Mar 2022167.96169.44166.53169.39168.75351,400
03 Mar 2022169.79171.31168.11170.60169.96376,700
02 Mar 2022166.47169.92166.35168.88168.24340,100
01 Mar 2022169.15169.61163.91165.12164.50532,500
28 Feb 2022164.81171.67164.81169.71169.07590,800
25 Feb 2022163.88168.49163.88168.41167.77563,300
25 Feb 20220.68 Dividend
24 Feb 2022159.32164.27157.82163.50162.21823,600
23 Feb 2022165.96166.63163.06163.60162.30403,700
22 Feb 2022165.51167.67163.98165.12163.81558,900
18 Feb 2022165.92168.05165.46165.54164.231,474,800
17 Feb 2022165.65166.93164.98166.02164.71539,800
16 Feb 2022164.57167.82164.08167.20165.88462,900
15 Feb 2022163.97166.97163.84165.67164.36551,000
14 Feb 2022162.56163.57160.28161.99160.71626,400
11 Feb 2022162.28164.68161.05161.93160.65508,500
10 Feb 2022165.86166.91161.31162.57161.28561,400
09 Feb 2022162.17168.35162.17166.56165.24836,200
08 Feb 2022153.88156.18152.66156.04154.80715,800
07 Feb 2022153.07154.35152.50152.74151.53450,300
04 Feb 2022151.19154.68150.75153.07151.86477,600
03 Feb 2022153.39153.44151.54151.80150.60322,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...