Australia markets closed

Assurant, Inc. (AIZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
149.08-0.52 (-0.35%)
As of 03:50PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 2022147.99150.50145.82149.08149.08379,268
24 Jan 2022145.23150.11144.18149.60149.601,045,100
21 Jan 2022148.78149.49146.75146.99146.99537,800
20 Jan 2022151.88153.50148.99149.11149.111,011,600
19 Jan 2022153.35153.57151.49151.53151.53598,700
18 Jan 2022154.31154.92152.48152.64152.64799,200
14 Jan 2022154.05155.11152.97154.89154.89365,900
13 Jan 2022157.83158.30155.66155.95155.95407,600
12 Jan 2022157.63159.14156.51157.08157.08440,100
11 Jan 2022157.00157.68155.28157.47157.47673,000
10 Jan 2022159.58160.14154.67156.35156.35533,600
07 Jan 2022156.34158.94155.82158.74158.741,323,400
06 Jan 2022157.93158.35154.87155.83155.83633,900
05 Jan 2022157.97159.42156.20156.31156.31330,300
04 Jan 2022157.45158.94156.78157.74157.74434,700
03 Jan 2022156.39157.50155.24156.27156.27297,100
31 Dec 2021154.65156.81154.07155.86155.86294,500
30 Dec 2021155.48156.43154.75154.79154.79194,500
29 Dec 2021154.13155.25154.13154.69154.69242,000
28 Dec 2021152.95154.87152.95153.84153.84221,100
27 Dec 2021152.12153.55151.71153.36153.36178,300
23 Dec 2021152.53153.67152.19152.28152.28187,100
22 Dec 2021151.27152.45150.89151.70151.70308,900
21 Dec 2021148.54152.97148.54151.27151.27467,700
20 Dec 2021149.24149.62145.22147.55147.55504,000
17 Dec 2021153.62153.72149.31150.58150.581,499,700
16 Dec 2021154.75156.16153.40153.79153.79874,700
15 Dec 2021153.82153.98151.49153.48153.48530,000
14 Dec 2021153.99156.40152.97153.51153.51313,600
13 Dec 2021154.39155.03153.10154.11154.11283,600
10 Dec 2021156.69157.04153.71155.00155.00363,600
09 Dec 2021155.12156.24154.78155.72155.72262,200
08 Dec 2021156.13157.10155.32155.73155.73379,900
07 Dec 2021155.25156.75154.82155.98155.98363,800
06 Dec 2021153.98156.09153.71154.67154.67394,200
03 Dec 2021153.86154.25151.33152.23152.23339,100
02 Dec 2021149.79154.14149.79152.95152.95531,900
01 Dec 2021154.39155.80149.25149.27149.27503,700
30 Nov 2021154.31155.15151.54152.10152.10519,900
29 Nov 2021158.86159.42155.87156.04156.04266,000
26 Nov 2021156.60158.31155.01157.31157.31268,400
26 Nov 20210.68 Dividend
24 Nov 2021164.51164.82161.53161.92161.24304,900
23 Nov 2021163.92165.36163.41164.70164.01298,100
22 Nov 2021160.16163.94159.29163.34162.65318,800
19 Nov 2021159.77159.88157.86159.48158.81274,100
18 Nov 2021161.23161.79159.48160.24159.57351,000
17 Nov 2021160.56161.52158.92161.03160.35232,600
16 Nov 2021160.26161.84159.99160.56159.89303,700
15 Nov 2021160.96161.48159.57160.11159.44394,300
12 Nov 2021160.42160.80158.35160.22159.55344,100
11 Nov 2021159.29161.54157.93160.42159.75402,300
10 Nov 2021160.43161.61158.28159.67159.00496,300
09 Nov 2021160.88160.91158.73160.43159.76376,800
08 Nov 2021163.19163.83160.92161.26160.58343,000
05 Nov 2021165.33167.14160.82162.54161.86478,100
04 Nov 2021164.87165.24162.63164.23163.54304,600
03 Nov 2021161.37168.38161.12165.49164.80595,100
02 Nov 2021161.64162.31160.49161.70161.02295,800
01 Nov 2021161.91162.47160.78161.45160.77296,300
29 Oct 2021163.87164.18161.21161.31160.63334,600
28 Oct 2021161.63163.62161.63163.54162.85232,800
27 Oct 2021162.85164.57160.97161.00160.32320,400
26 Oct 2021164.73164.94162.09162.26161.58306,000
25 Oct 2021165.68166.07163.81164.58163.89372,400
22 Oct 2021165.52166.68164.54165.59164.89266,500
21 Oct 2021164.61166.46164.16165.03164.34297,900
20 Oct 2021163.62165.72163.41164.89164.20251,800
19 Oct 2021163.30164.33163.14163.41162.72223,800
18 Oct 2021161.83162.75161.83162.45161.77222,600
15 Oct 2021164.44165.38162.38162.48161.80361,600
14 Oct 2021161.95163.75161.03163.28162.59372,800
13 Oct 2021161.26161.39158.13160.18159.51246,600
12 Oct 2021160.88162.51160.57161.33160.65239,600
11 Oct 2021162.55163.79161.17161.25160.57152,900
08 Oct 2021162.52163.66161.85162.21161.53214,600
07 Oct 2021161.98164.52161.98162.69162.01219,400
06 Oct 2021158.87161.26157.36161.10160.42261,300
05 Oct 2021158.50160.78156.73159.95159.28291,500
04 Oct 2021158.65160.56156.97157.30156.64255,200
01 Oct 2021158.56160.32156.95159.00158.33239,900
30 Sept 2021160.95161.78157.71157.75157.09286,300
29 Sept 2021159.86161.78159.74160.61159.94210,800
28 Sept 2021162.07162.81159.20159.40158.73262,900
27 Sept 2021162.25163.69161.69161.73161.05284,600
24 Sept 2021160.20161.68159.69161.16160.48220,700
23 Sept 2021160.98162.29159.52159.92159.25254,700
22 Sept 2021160.29161.56159.73160.09159.42340,900
21 Sept 2021159.41160.09157.70158.86158.19310,300
20 Sept 2021158.71159.48156.29158.82158.15509,000
17 Sept 2021162.48164.04160.70161.44160.76918,700
16 Sept 2021164.22164.22161.50162.92162.24443,200
15 Sept 2021165.25166.19163.76163.91163.22369,500
14 Sept 2021167.90168.06164.98165.81165.11347,000
13 Sept 2021168.81168.81166.75167.58166.88330,600
10 Sept 2021170.56170.56167.86167.93167.22285,900
09 Sept 2021171.38172.22169.80169.84169.13249,800
08 Sept 2021167.95171.41167.95171.13170.41276,900
07 Sept 2021170.06170.16168.43168.51167.80212,900
03 Sept 2021170.25170.92169.29170.37169.65269,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...