Explore inspiring leadership stories with Talent and Yahoo Finance

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	168.82	173.24	168.67	172.86	172.86	804,800
23 June 2022	171.64	172.14	167.07	169.31	169.31	842,200
22 June 2022	168.88	171.94	168.58	171.20	171.20	492,500
21 June 2022	172.21	172.68	171.29	171.68	171.68	513,000
17 June 2022	168.82	171.08	168.55	169.85	169.85	1,167,100
16 June 2022	171.48	172.04	168.36	169.08	169.08	533,500
15 June 2022	177.19	178.21	170.75	173.24	173.24	497,700
14 June 2022	174.56	177.08	172.60	176.01	176.01	664,800
13 June 2022	171.58	175.01	171.08	172.69	172.69	601,800
10 June 2022	175.58	176.65	173.86	173.90	173.90	442,000
09 June 2022	182.60	183.04	178.75	178.76	178.76	302,900
08 June 2022	184.35	185.08	182.20	182.49	182.49	309,100
07 June 2022	183.00	185.97	182.76	185.58	185.58	410,400
06 June 2022	181.46	183.39	180.43	183.18	183.18	347,600
03 June 2022	179.26	181.19	177.94	180.39	180.39	413,800
02 June 2022	178.35	179.95	176.71	179.93	179.93	420,600
01 June 2022	177.02	178.88	174.48	178.23	178.23	577,500
31 May 2022	179.55	180.69	176.43	176.69	176.69	1,555,900
27 May 2022	179.44	181.41	178.97	181.41	181.41	476,200
27 May 2022	0.68 Dividend
26 May 2022	183.08	183.08	179.45	180.05	179.37	461,000
25 May 2022	180.44	183.00	179.44	181.27	180.59	560,500
24 May 2022	178.30	181.61	177.32	180.75	180.07	578,100
23 May 2022	178.70	179.95	177.59	178.49	177.82	539,800
20 May 2022	181.49	181.95	173.93	176.17	175.50	607,100
19 May 2022	185.29	186.36	179.18	180.44	179.76	588,600
18 May 2022	183.96	188.08	183.36	186.85	186.14	481,800
17 May 2022	182.63	184.45	180.67	184.44	183.74	483,800
16 May 2022	181.63	182.00	179.25	180.48	179.80	327,400
13 May 2022	179.94	182.00	179.67	181.62	180.93	310,200
12 May 2022	180.23	181.14	176.34	179.35	178.67	437,900
11 May 2022	182.49	185.49	180.30	180.52	179.84	504,700
10 May 2022	181.61	183.76	178.22	181.80	181.11	603,500
09 May 2022	186.89	187.96	180.09	180.97	180.29	510,200
06 May 2022	188.97	190.72	187.24	188.58	187.87	565,200
05 May 2022	185.90	190.59	185.90	189.43	188.71	498,300
04 May 2022	182.31	187.11	178.44	186.87	186.16	587,200
03 May 2022	181.80	185.38	181.68	183.08	182.39	439,500
02 May 2022	182.52	183.53	177.94	180.84	180.16	496,000
29 Apr 2022	185.50	186.73	181.26	181.88	181.19	480,500
28 Apr 2022	186.63	186.70	183.74	186.22	185.52	388,600
27 Apr 2022	184.84	188.21	184.00	186.02	185.32	445,600
26 Apr 2022	186.02	187.77	184.55	184.89	184.19	506,200
25 Apr 2022	185.25	187.64	182.44	187.16	186.45	383,700
22 Apr 2022	189.46	190.52	186.44	186.57	185.87	364,800
21 Apr 2022	194.00	194.12	189.99	190.33	189.61	332,000
20 Apr 2022	190.38	193.58	190.21	193.12	192.39	326,100
19 Apr 2022	189.22	190.95	188.71	189.52	188.80	525,400
18 Apr 2022	188.74	190.92	188.66	189.32	188.60	215,700
14 Apr 2022	188.21	190.19	188.20	189.30	188.59	310,400
13 Apr 2022	184.94	187.85	184.89	187.77	187.06	241,800
12 Apr 2022	186.62	188.58	185.47	185.98	185.28	299,300
11 Apr 2022	187.17	189.22	186.26	186.85	186.14	285,500
08 Apr 2022	187.10	187.89	185.83	186.20	185.50	329,100
07 Apr 2022	184.61	186.54	182.64	185.74	185.04	367,700
06 Apr 2022	181.52	184.87	181.19	184.56	183.86	458,800
05 Apr 2022	181.42	183.82	181.42	181.87	181.18	323,600
04 Apr 2022	185.23	185.23	181.32	181.80	181.11	410,900
01 Apr 2022	182.44	185.58	182.44	185.42	184.72	426,500
31 Mar 2022	181.89	184.14	181.83	181.83	181.14	457,500
30 Mar 2022	181.69	183.35	180.78	182.17	181.48	433,400
29 Mar 2022	184.30	184.97	180.60	181.31	180.63	368,700
28 Mar 2022	184.23	184.23	181.98	183.67	182.98	269,000
25 Mar 2022	183.35	184.83	182.81	184.48	183.78	391,800
24 Mar 2022	179.50	183.07	178.27	182.87	182.18	437,500
23 Mar 2022	179.05	179.77	178.01	178.97	178.29	379,000
22 Mar 2022	179.55	181.38	178.82	179.61	178.93	339,500
21 Mar 2022	177.49	178.77	176.04	178.18	177.51	401,300
18 Mar 2022	176.30	176.54	173.81	176.42	175.75	832,800
17 Mar 2022	173.07	176.19	172.83	176.11	175.44	334,600
16 Mar 2022	174.64	175.41	171.60	174.36	173.70	391,700
15 Mar 2022	171.32	173.92	171.32	173.51	172.85	332,500
14 Mar 2022	171.60	172.55	169.26	170.64	170.00	388,000
11 Mar 2022	170.47	172.58	169.93	169.95	169.31	249,100
10 Mar 2022	166.93	169.71	166.93	169.40	168.76	311,700
09 Mar 2022	169.47	171.96	167.84	168.77	168.13	359,100
08 Mar 2022	169.22	170.84	165.89	166.19	165.56	316,300
07 Mar 2022	167.77	169.27	166.23	168.25	167.61	413,300
04 Mar 2022	167.96	169.44	166.53	169.39	168.75	351,400
03 Mar 2022	169.79	171.31	168.11	170.60	169.96	376,700
02 Mar 2022	166.47	169.92	166.35	168.88	168.24	340,100
01 Mar 2022	169.15	169.61	163.91	165.12	164.50	532,500
28 Feb 2022	164.81	171.67	164.81	169.71	169.07	590,800
25 Feb 2022	163.88	168.49	163.88	168.41	167.77	563,300
25 Feb 2022	0.68 Dividend
24 Feb 2022	159.32	164.27	157.82	163.50	162.21	823,600
23 Feb 2022	165.96	166.63	163.06	163.60	162.30	403,700
22 Feb 2022	165.51	167.67	163.98	165.12	163.81	558,900
18 Feb 2022	165.92	168.05	165.46	165.54	164.23	1,474,800
17 Feb 2022	165.65	166.93	164.98	166.02	164.71	539,800
16 Feb 2022	164.57	167.82	164.08	167.20	165.88	462,900
15 Feb 2022	163.97	166.97	163.84	165.67	164.36	551,000
14 Feb 2022	162.56	163.57	160.28	161.99	160.71	626,400
11 Feb 2022	162.28	164.68	161.05	161.93	160.65	508,500
10 Feb 2022	165.86	166.91	161.31	162.57	161.28	561,400
09 Feb 2022	162.17	168.35	162.17	166.56	165.24	836,200
08 Feb 2022	153.88	156.18	152.66	156.04	154.80	715,800
07 Feb 2022	153.07	154.35	152.50	152.74	151.53	450,300
04 Feb 2022	151.19	154.68	150.75	153.07	151.86	477,600
03 Feb 2022	153.39	153.44	151.54	151.80	150.60	322,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

AUD/USD0.6952+0.0053(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD31,244.76+321.47(+1.04%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Assurant, Inc. (AIZ)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

AUD/USD
0.6952
+0.0053(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
31,244.76
+321.47(+1.04%)