Assurant (NY:AIZ)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	230.52	237.50	228.65	236.27	456,754	+3.57(+1.53%)
Apr 29, 2026	234.85	235.01	231.69	232.70	341,719	-2.70(-1.15%)
Apr 28, 2026	235.00	237.00	233.54	235.40	469,916	+2.68(+1.15%)
Apr 27, 2026	228.84	234.13	228.84	232.72	421,235	+2.92(+1.27%)
Apr 24, 2026	229.10	231.88	228.62	229.80	483,789	-0.66(-0.29%)
Apr 23, 2026	229.88	232.00	227.63	230.46	569,112	+1.39(+0.61%)
Apr 22, 2026	228.61	229.95	226.39	229.07	366,693	+0.11(+0.05%)
Apr 21, 2026	226.91	230.80	225.64	228.96	373,227	+2.74(+1.21%)
Apr 20, 2026	227.53	229.75	225.63	226.22	226,695	-1.54(-0.68%)
Apr 17, 2026	224.70	230.01	224.24	227.76	226,736	+3.11(+1.38%)
Apr 16, 2026	225.27	225.37	223.12	224.65	298,463	+0.64(+0.29%)
Apr 15, 2026	222.31	224.57	221.39	224.01	327,133	+1.74(+0.78%)
Apr 14, 2026	220.97	223.30	220.49	222.27	276,131	-0.13(-0.06%)
Apr 13, 2026	219.03	222.45	218.15	222.40	335,456	+3.00(+1.37%)
Apr 10, 2026	222.04	222.88	218.04	219.40	272,616	-3.88(-1.74%)
Apr 09, 2026	222.67	224.70	221.41	223.28	302,905	-0.41(-0.18%)
Apr 08, 2026	219.40	224.68	218.51	223.69	333,298	+4.89(+2.23%)
Apr 07, 2026	217.20	219.26	216.00	218.80	255,510	+0.81(+0.37%)
Apr 06, 2026	217.03	218.54	215.62	217.99	258,910	-0.27(-0.12%)
Apr 02, 2026	216.04	220.20	215.05	218.26	288,443	+1.93(+0.89%)
Apr 01, 2026	217.68	218.38	213.82	216.33	292,472	-1.48(-0.68%)
Mar 31, 2026	218.82	219.00	214.41	217.81	280,523	+1.70(+0.79%)
Mar 30, 2026	215.24	218.23	213.62	216.11	255,991	+2.83(+1.33%)
Mar 27, 2026	217.00	217.74	212.12	213.28	283,895	-4.13(-1.90%)
Mar 26, 2026	216.47	219.26	216.47	217.41	336,113	+0.39(+0.18%)
Mar 25, 2026	219.01	222.00	216.24	217.02	245,485	-0.50(-0.23%)
Mar 24, 2026	215.85	219.67	215.04	217.52	257,605	+0.09(+0.04%)
Mar 23, 2026	216.03	219.31	214.88	217.43	317,507	+4.62(+2.17%)
Mar 20, 2026	212.37	212.83	210.44	212.81	526,218	+0.95(+0.45%)
Mar 19, 2026	212.13	214.63	210.59	211.86	374,390	-0.24(-0.11%)
Mar 18, 2026	216.29	216.29	211.64	212.10	553,866	-5.22(-2.40%)
Mar 17, 2026	223.85	226.14	217.09	217.32	497,041	-4.83(-2.17%)
Mar 16, 2026	220.08	222.50	218.90	222.15	329,189	+3.62(+1.66%)
Mar 13, 2026	217.65	218.83	216.31	218.53	352,051	+3.23(+1.50%)
Mar 12, 2026	213.56	218.31	212.87	215.30	385,318	-1.40(-0.65%)
Mar 11, 2026	218.21	219.30	215.47	216.70	308,242	-3.00(-1.37%)
Mar 10, 2026	218.85	222.78	216.50	219.70	282,542	+0.03(+0.01%)
Mar 09, 2026	221.28	221.28	216.54	219.67	381,581	-3.24(-1.45%)
Mar 06, 2026	225.19	225.19	220.82	222.91	304,095	-4.27(-1.88%)
Mar 05, 2026	229.77	231.33	226.54	227.18	375,544	-4.77(-2.06%)
Mar 04, 2026	231.92	233.22	229.47	231.95	403,482	-0.94(-0.40%)
Mar 03, 2026	230.99	233.65	226.67	232.89	344,294	-0.66(-0.28%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.