Assurant, Inc.AIZNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $229.59 | $235.50 | $228.96 | $233.55 | 340,217 |
| 2/27/2026 | $229.73 | $230.29 | $224.32 | $229.59 | 431,600 |
| 2/26/2026 | $225.76 | $230.27 | $224.52 | $229.44 | 316,000 |
| 2/25/2026 | $223.10 | $224.76 | $220.92 | $224.13 | 509,100 |
| 2/24/2026 | $218.11 | $223.86 | $216.27 | $222.85 | 557,400 |
| 2/23/2026 | $223.22 | $225.47 | $217.69 | $218.42 | 442,528 |
| 2/20/2026 | $224.23 | $224.49 | $220.50 | $224.31 | 391,756 |
| 2/19/2026 | $219.76 | $223.08 | $217.86 | $222.92 | 462,218 |
| 2/18/2026 | $220.51 | $221.29 | $217.08 | $219.70 | 527,547 |
| 2/17/2026 | $218.95 | $222.26 | $218.07 | $221.04 | 614,200 |
| 2/13/2026 | $213.69 | $218.41 | $211.46 | $217.48 | 723,400 |
| 2/12/2026 | $218.42 | $222.06 | $209.86 | $214.48 | 1.10M |
| 2/11/2026 | $234.25 | $234.25 | $215.23 | $216.01 | 1.20M |
| 2/10/2026 | $235.18 | $237.58 | $233.97 | $236.46 | 574,710 |
| 2/9/2026 | $242.23 | $244.43 | $234.18 | $235.32 | 382,900 |
| 2/6/2026 | $244.99 | $246.31 | $242.54 | $243.31 | 353,042 |
| 2/5/2026 | $241.41 | $245.02 | $239.15 | $242.46 | 525,148 |
| 2/4/2026 | $241.15 | $243.43 | $239.94 | $241.31 | 382,016 |
| 2/3/2026 | $239.15 | $244.83 | $239.02 | $241.23 | 335,801 |
| 2/2/2026 | $239.52 | $242.81 | $238.59 | $240.39 | 367,923 |
| 1/30/2026 | $238.62 | $239.33 | $235.96 | $238.13 | 331,229 |
| 1/29/2026 | $238.93 | $240.45 | $235.03 | $238.54 | 256,030 |
| 1/28/2026 | $236.16 | $238.11 | $234.90 | $237.29 | 300,251 |
| 1/27/2026 | $234.05 | $237.15 | $232.64 | $237.05 | 330,118 |
| 1/26/2026 | $234.66 | $237.27 | $233.45 | $233.87 | 282,500 |
| 1/23/2026 | $236.09 | $236.88 | $231.40 | $233.39 | 259,200 |
| 1/22/2026 | $236.84 | $238.16 | $232.98 | $237.42 | 266,727 |
| 1/21/2026 | $233.16 | $238.93 | $232.91 | $238.23 | 334,600 |
| 1/20/2026 | $232.73 | $236.23 | $231.20 | $232.75 | 367,500 |
| 1/16/2026 | $238.18 | $238.18 | $233.27 | $234.00 | 406,844 |
| 1/15/2026 | $238.15 | $240.00 | $236.85 | $237.45 | 340,116 |
| 1/14/2026 | $235.52 | $239.13 | $235.52 | $238.00 | 281,700 |
| 1/13/2026 | $238.50 | $239.11 | $233.49 | $235.01 | 364,700 |
| 1/12/2026 | $236.95 | $239.13 | $236.47 | $238.23 | 259,400 |
| 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 |