Canada markets closed

Assurant, Inc. (AIZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
188.24+0.83 (+0.44%)
At close: 04:00PM EDT
187.66 -0.58 (-0.31%)
After hours: 06:24PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024187.56189.48187.38188.24188.24339,600
Mar 27, 2024184.89187.44184.51187.41187.41320,200
Mar 26, 2024181.32185.43181.32183.27183.27352,700
Mar 25, 2024180.23182.73180.23181.49181.49462,500
Mar 22, 2024179.71180.31178.89179.68179.68227,700
Mar 21, 2024180.55181.44178.09179.54179.54376,600
Mar 20, 2024178.82181.18178.41180.61180.61367,200
Mar 19, 2024179.15179.82178.05179.26179.26315,800
Mar 18, 2024180.84181.46178.00178.39178.39290,100
Mar 15, 2024178.76181.33178.76181.16181.16715,100
Mar 14, 2024180.33180.82178.82179.82179.82366,900
Mar 13, 2024181.71182.02180.49181.51181.51302,900
Mar 12, 2024178.66181.13178.10181.12181.12290,100
Mar 11, 2024178.03178.62176.46178.35178.35299,400
Mar 08, 2024178.35179.42177.43178.51178.51195,400
Mar 07, 2024179.78180.43178.26178.91178.91208,300
Mar 06, 2024179.81181.00178.05179.84179.84407,900
Mar 05, 2024177.87179.87177.07178.61178.61326,400
Mar 04, 2024179.49181.40177.77178.03178.03361,400
Mar 01, 2024181.45181.45179.50180.46180.46227,600
Feb 29, 2024182.41182.41179.78181.45181.45374,900
Feb 28, 2024181.54183.14180.86182.25182.25276,800
Feb 27, 2024177.94182.27177.94181.75181.75405,900
Feb 26, 2024178.63179.94178.15178.94178.94354,100
Feb 23, 2024178.00179.20177.10178.37178.37360,500
Feb 22, 2024174.61177.80174.27177.46177.46359,200
Feb 21, 2024175.40175.40173.40174.20174.20340,400
Feb 20, 2024173.08176.42173.08174.63174.63310,000
Feb 16, 2024172.82174.83172.53173.72173.72321,200
Feb 15, 2024172.10173.64171.65172.51172.51355,200
Feb 14, 2024171.36173.25170.93171.78171.78301,600
Feb 13, 2024172.52173.46169.10171.22171.22488,800
Feb 12, 2024174.70174.72171.72171.89171.89388,100
Feb 09, 2024173.00175.06171.85174.49174.49282,400
Feb 08, 2024175.27176.82173.52174.57174.57430,600
Feb 07, 2024173.82179.41172.51175.35175.35855,800
Feb 06, 2024167.96169.60167.63168.89168.89662,700
Feb 05, 2024166.79168.73166.17168.41168.41563,500
Feb 02, 2024168.71169.66166.29166.86166.86456,900
Feb 02, 20240.72 Dividend
Feb 01, 2024166.81169.46163.71169.30168.58531,500
Jan 31, 2024170.63170.76167.90167.95167.24407,300
Jan 30, 2024169.36171.06168.95170.09169.37429,800
Jan 29, 2024170.00170.33168.51169.33168.61445,200
Jan 26, 2024171.41171.99170.07170.68169.95287,100
Jan 25, 2024170.50171.48169.85171.33170.60311,200
Jan 24, 2024169.92170.19168.65169.59168.87347,400
Jan 23, 2024168.60170.02168.60169.15168.43264,300
Jan 22, 2024167.89168.97166.80168.80168.08456,700
Jan 19, 2024167.99167.99166.35167.82167.11246,000
Jan 18, 2024165.42167.01164.28166.58165.87248,400
Jan 17, 2024164.95168.05164.93166.13165.42278,000
Jan 16, 2024164.63165.63163.40164.49163.79353,900
Jan 12, 2024166.07167.20163.81164.64163.94289,800
Jan 11, 2024162.66166.73162.57166.60165.89462,800
Jan 10, 2024163.34164.16162.78163.30162.61314,100
Jan 09, 2024165.05165.79162.93164.14163.44286,800
Jan 08, 2024168.60169.05165.21166.00165.29452,500
Jan 05, 2024169.17170.53167.92168.08167.37541,200
Jan 04, 2024170.66172.16168.79169.08168.36246,500
Jan 03, 2024170.29173.61169.73169.99169.27386,200
Jan 02, 2024168.49170.29168.16169.86169.14262,400
Dec 29, 2023167.44168.75166.99168.49167.77300,900
Dec 28, 2023166.17168.22166.17168.06167.35228,500
Dec 27, 2023165.35167.44165.35166.37165.66374,800
Dec 26, 2023166.64166.86165.07166.31165.60250,700
Dec 22, 2023165.56166.89165.34165.94165.23236,800
Dec 21, 2023164.00165.73163.43165.18164.48286,900
Dec 20, 2023166.33167.96164.01164.07163.37427,800
Dec 19, 2023165.52167.74165.52167.40166.69382,500
Dec 18, 2023164.32165.93163.64165.64164.94376,500
Dec 15, 2023162.97164.19161.41163.29162.601,519,500
Dec 14, 2023170.61171.11164.26164.30163.60621,400
Dec 13, 2023169.85170.26168.54169.40168.68367,600
Dec 12, 2023168.30170.80167.68170.07169.35292,100
Dec 11, 2023168.18169.58167.22168.45167.73446,700
Dec 08, 2023167.94168.30166.99167.68166.97265,000
Dec 07, 2023170.21170.21167.17167.68166.97322,700
Dec 06, 2023171.17172.95169.35169.88169.16345,100
Dec 05, 2023171.38172.28170.56171.37170.64389,500
Dec 04, 2023167.74171.58167.74171.43170.70365,200
Dec 01, 2023167.39169.03167.30168.30167.58412,900
Nov 30, 2023163.59168.05163.59168.02167.311,135,200
Nov 29, 2023163.36164.79163.36163.80163.10398,400
Nov 28, 2023168.18168.96163.90164.01163.31403,500
Nov 27, 2023165.50168.44165.20168.38167.66377,100
Nov 24, 2023164.56165.80163.24165.80165.09158,800
Nov 24, 20230.72 Dividend
Nov 22, 2023164.39164.63163.10163.94162.53303,800
Nov 21, 2023162.49166.09162.42164.79163.37578,400
Nov 20, 2023161.00162.53160.56162.03160.63449,100
Nov 17, 2023160.34161.34160.15161.28159.89287,100
Nov 16, 2023160.42160.79159.32159.94158.56376,900
Nov 15, 2023161.64162.36159.75159.82158.44481,800
Nov 14, 2023162.49163.50161.29163.07161.66383,900
Nov 13, 2023163.13164.12162.02162.29160.89208,600
Nov 10, 2023163.50164.15161.51163.06161.65258,900
Nov 09, 2023159.92161.91158.68161.23159.84456,800
Nov 08, 2023161.06161.72158.29159.53158.15432,700
Nov 07, 2023161.09161.82158.83159.17157.80586,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...