Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
06 Oct 2022151.51152.82149.20149.93149.93438,700
05 Oct 2022151.12152.67150.85151.93151.93290,600
04 Oct 2022150.51152.97150.51152.94152.94341,900
03 Oct 2022146.76150.06145.26149.68149.68286,100
30 Sept 2022148.13149.35145.02145.27145.27537,000
29 Sept 2022148.69149.35146.38147.75147.75462,800
28 Sept 2022148.46150.41148.06149.46149.46464,600
27 Sept 2022147.34148.50145.54147.46147.46376,300
26 Sept 2022147.08148.93144.62146.17146.17524,700
23 Sept 2022147.50148.37145.78147.90147.90331,500
22 Sept 2022147.63149.39145.99148.67148.67361,500
21 Sept 2022151.78152.66147.98147.99147.99351,400
20 Sept 2022153.38153.91148.52150.79150.79386,200
19 Sept 2022154.02155.53153.51155.01155.01318,800
16 Sept 2022155.29155.71153.67154.83154.83635,700
15 Sept 2022155.78157.53154.82155.76155.76403,600
14 Sept 2022158.41158.41154.37155.92155.92457,800
13 Sept 2022161.50162.53158.04158.49158.49347,600
12 Sept 2022164.26165.14162.75163.49163.49348,000
09 Sept 2022164.77165.84163.58163.70163.70314,500
08 Sept 2022161.80164.55160.49164.42164.42446,200
07 Sept 2022158.99162.34158.59162.17162.17289,700
06 Sept 2022159.66160.50158.01158.66158.66283,100
02 Sept 2022161.45163.05158.24158.90158.90222,600
01 Sept 2022157.96160.08156.81160.00160.00368,300
31 Aug 2022158.53159.18157.04158.49158.49564,400
30 Aug 2022160.90160.99157.76158.17158.17349,400
29 Aug 2022160.38162.02158.98161.05161.05196,500
26 Aug 2022165.23165.23161.53161.55161.55343,500
26 Aug 20220.68 Dividend
25 Aug 2022164.58165.83164.12165.77165.09275,200
24 Aug 2022163.57164.92162.90164.50163.83329,400
23 Aug 2022164.98165.47163.72163.97163.30340,600
22 Aug 2022170.04170.22164.64164.84164.16423,800
19 Aug 2022171.78172.65171.05171.85171.15518,700
18 Aug 2022172.09172.27171.03171.78171.08287,100
17 Aug 2022169.20172.99169.20171.54170.84447,800
16 Aug 2022166.84170.75166.71170.23169.53398,000
15 Aug 2022165.01167.88164.31167.26166.57343,700
12 Aug 2022163.87166.29163.56166.28165.60374,000
11 Aug 2022163.08163.96162.23163.44162.77402,100
10 Aug 2022159.39161.97159.25161.91161.25301,600
09 Aug 2022158.99160.00157.05158.12157.47506,600
08 Aug 2022155.99158.65155.99158.07157.42443,800
05 Aug 2022155.65157.79153.81155.29154.65522,500
04 Aug 2022153.08156.24149.50156.24155.60844,400
03 Aug 2022167.01168.82153.78154.10153.471,091,400
02 Aug 2022175.03175.50170.94171.57170.87483,700
01 Aug 2022174.47175.58173.14174.61173.89415,300
29 July 2022172.75176.31172.16175.78175.06446,000
28 July 2022171.95172.24167.91172.15171.44321,800
27 July 2022171.84172.76169.80172.14171.43758,500
26 July 2022172.04173.37171.51171.94171.23307,200
25 July 2022170.37172.33169.86171.96171.25169,800
22 July 2022169.66170.58168.42169.74169.04226,200
21 July 2022167.81168.88166.26168.78168.09231,400
20 July 2022167.85168.97166.34168.41167.72295,400
19 July 2022165.20168.91165.20168.29167.60255,200
18 July 2022167.54167.95163.48164.27163.60368,000
15 July 2022169.43169.43166.45166.88166.20338,800
14 July 2022171.10171.65166.18167.49166.80333,900
13 July 2022171.70175.75171.70174.53173.81373,800
12 July 2022176.62178.76172.85173.13172.42384,400
11 July 2022174.40177.57174.40177.49176.76533,500
08 July 2022176.08176.47173.81175.09174.37395,100
07 July 2022176.24177.64174.64175.12174.40381,800
06 July 2022172.56176.23171.98174.68173.96481,300
05 July 2022173.11173.11169.60172.57171.86316,500
01 July 2022173.22175.12172.13175.00174.28275,700
30 June 2022169.48173.25168.41172.85172.14458,600
29 June 2022173.29173.29170.75170.87170.17342,600
28 June 2022174.46176.36172.97173.00172.29376,800
27 June 2022173.43174.06172.09173.01172.30427,700
24 June 2022168.82173.24168.67172.86172.15804,800
23 June 2022171.64172.14167.07169.31168.62842,200
22 June 2022168.88171.94168.58171.20170.50492,500
21 June 2022172.21172.68171.29171.68170.98513,000
17 June 2022168.82171.08168.55169.85169.151,167,100
16 June 2022171.48172.04168.36169.08168.39533,500
15 June 2022177.19178.21170.75173.24172.53497,700
14 June 2022174.56177.08172.60176.01175.29664,800
13 June 2022171.58175.01171.08172.69171.98601,800
10 June 2022175.58176.65173.86173.90173.19442,000
09 June 2022182.60183.04178.75178.76178.03302,900
08 June 2022184.35185.08182.20182.49181.74309,100
07 June 2022183.00185.97182.76185.58184.82410,400
06 June 2022181.46183.39180.43183.18182.43347,600
03 June 2022179.26181.19177.94180.39179.65413,800
02 June 2022178.35179.95176.71179.93179.19420,600
01 June 2022177.02178.88174.48178.23177.50577,500
31 May 2022179.55180.69176.43176.69175.971,555,900
27 May 2022179.44181.41178.97181.41180.67476,200
27 May 20220.68 Dividend
26 May 2022183.08183.08179.45180.05178.63461,000
25 May 2022180.44183.00179.44181.27179.84560,500
24 May 2022178.30181.61177.32180.75179.33578,100
23 May 2022178.70179.95177.59178.49177.09539,800
20 May 2022181.49181.95173.93176.17174.78607,100
19 May 2022185.29186.36179.18180.44179.02588,600
18 May 2022183.96188.08183.36186.85185.38481,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...