Assurant, Inc.AIZNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $237.17 | $239.89 | $236.68 | $238.00 | 210,064 |
| 1/8/2026 | $236.68 | $240.19 | $233.38 | $238.02 | 445,882 |
| 1/7/2026 | $235.05 | $237.31 | $234.16 | $236.50 | 271,846 |
| 1/6/2026 | $238.67 | $239.36 | $232.96 | $235.62 | 468,600 |
| 1/5/2026 | $235.50 | $241.78 | $235.33 | $240.42 | 305,744 |
| 1/2/2026 | $239.63 | $240.85 | $235.25 | $237.72 | 348,918 |
| 12/31/2025 | $241.84 | $243.55 | $240.69 | $240.85 | 293,200 |
| 12/30/2025 | $241.33 | $243.02 | $239.31 | $242.13 | 341,900 |
| 12/29/2025 | $240.52 | $241.74 | $239.29 | $241.44 | 267,000 |
| 12/26/2025 | $242.15 | $243.76 | $239.45 | $240.13 | 168,631 |
| 12/24/2025 | $239.51 | $242.34 | $239.35 | $241.89 | 191,711 |
| 12/23/2025 | $242.08 | $243.22 | $240.56 | $241.25 | 290,616 |
| 12/22/2025 | $238.87 | $242.04 | $238.85 | $241.51 | 289,000 |
| 12/19/2025 | $237.72 | $240.09 | $237.72 | $239.02 | 596,749 |
| 12/18/2025 | $236.44 | $240.58 | $234.66 | $238.03 | 434,041 |
| 12/17/2025 | $233.10 | $237.96 | $232.14 | $237.04 | 443,636 |
| 12/16/2025 | $234.12 | $236.74 | $232.10 | $233.32 | 387,300 |
| 12/15/2025 | $231.29 | $233.38 | $229.94 | $233.26 | 420,300 |
| 12/12/2025 | $230.00 | $230.11 | $227.63 | $229.30 | 345,100 |
| 12/11/2025 | $222.53 | $228.36 | $222.53 | $228.02 | 386,700 |
| 12/10/2025 | $221.75 | $224.24 | $221.42 | $222.96 | 369,104 |
| 12/9/2025 | $222.40 | $226.59 | $219.63 | $222.40 | 288,600 |
| 12/8/2025 | $222.14 | $222.64 | $220.77 | $221.76 | 233,500 |
| 12/5/2025 | $223.56 | $224.46 | $220.65 | $222.87 | 264,342 |
| 12/4/2025 | $221.74 | $224.89 | $220.58 | $224.27 | 368,907 |
| 12/3/2025 | $221.40 | $223.01 | $219.53 | $222.33 | 344,700 |
| 12/2/2025 | $224.98 | $224.98 | $221.20 | $221.37 | 339,300 |
| 12/1/2025 | $227.16 | $228.69 | $225.22 | $225.43 | 269,600 |
| 11/28/2025 | $228.15 | $230.36 | $227.05 | $228.16 | 127,700 |
| 11/26/2025 | $228.61 | $230.44 | $227.67 | $228.52 | 265,700 |
| 11/25/2025 | $228.03 | $229.73 | $226.00 | $228.17 | 260,600 |
| 11/24/2025 | $226.65 | $226.94 | $224.69 | $226.02 | 291,600 |
| 11/21/2025 | $226.89 | $229.91 | $226.25 | $226.82 | 293,800 |
| 11/20/2025 | $228.25 | $230.00 | $224.29 | $226.05 | 260,100 |
| 11/19/2025 | $225.33 | $226.32 | $223.22 | $224.62 | 185,020 |
| 11/18/2025 | $224.77 | $227.28 | $224.32 | $225.95 | 213,800 |
| 11/17/2025 | $228.17 | $228.95 | $223.84 | $224.83 | 261,824 |
| 11/14/2025 | $228.31 | $232.02 | $227.34 | $228.59 | 368,011 |
| 11/13/2025 | $226.76 | $228.64 | $226.34 | $227.05 | 228,442 |
| 11/12/2025 | $224.97 | $228.36 | $224.97 | $226.48 | 261,300 |
| 11/11/2025 | $227.20 | $228.16 | $224.28 | $225.52 | 217,600 |
| 11/10/2025 | $223.21 | $228.13 | $220.95 | $226.11 | 308,033 |
| 11/7/2025 | $218.29 | $225.83 | $216.15 | $224.32 | 452,000 |
| 11/6/2025 | $218.34 | $220.20 | $216.27 | $216.81 | 305,605 |
| 11/5/2025 | $220.63 | $225.00 | $217.87 | $218.31 | 433,519 |
| 11/4/2025 | $212.99 | $215.26 | $211.95 | $214.60 | 369,108 |
| 11/3/2025 | $210.85 | $212.56 | $207.78 | $212.11 | 297,401 |
| 10/31/2025 | $210.99 | $213.40 | $209.65 | $211.72 | 728,920 |
| 10/30/2025 | $209.01 | $213.04 | $208.61 | $212.43 | 319,118 |
| 10/29/2025 | $206.86 | $209.29 | $206.03 | $208.11 | 277,600 |
| 10/28/2025 | $211.50 | $211.69 | $207.76 | $207.89 | 213,801 |
| 10/27/2025 | $212.03 | $213.37 | $209.99 | $212.19 | 246,634 |
| 10/24/2025 | $212.26 | $213.15 | $211.75 | $211.86 | 196,300 |
| 10/23/2025 | $211.74 | $212.35 | $209.15 | $211.58 | 252,009 |
| 10/22/2025 | $210.66 | $212.30 | $209.03 | $210.17 | 269,441 |
| 10/21/2025 | $209.16 | $211.92 | $208.64 | $210.84 | 172,400 |
| 10/20/2025 | $209.61 | $209.90 | $207.85 | $209.15 | 279,824 |
| 10/17/2025 | $207.94 | $209.67 | $207.00 | $209.11 | 277,600 |
| 10/16/2025 | $212.60 | $213.55 | $207.43 | $207.70 | 319,301 |
| 10/15/2025 | $220.91 | $220.91 | $214.16 | $214.85 | 355,102 |
| 10/14/2025 | $217.61 | $223.10 | $217.55 | $221.81 | 206,404 |
| 10/13/2025 | $217.81 | $219.35 | $215.42 | $217.42 | 262,123 |