Assurant (AIZ) Stock Chart & Stock Price History → No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (From Hedgeye) (Ad) Free AIZ Stock Alerts $173.42 +0.90 (+0.52%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Assurant Stock Price Performance5 Day Performance+0.54%1 Month Performance-1.77%3 Month Performance-2.85%6 Month Performance+3.42%Year-To-Date Performance+2.93%1 Year Performance+37.94% Receive AIZ Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Assurant and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Augury ResearchBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is currently auctioning off CITGO (the winning bid will be announced on July 22nd).Get all the details here. AIZ Stock Chart for Saturday, June, 8, 2024 AIZ Chart by TradingView Assurant Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$172.54$173.42+0.51%$174.59$172.45325,984 shs$9.02 billion06/06/2024$172.50$172.54+0.02%$173.77$171.58212,085 shs$8.97 billion06/05/2024$171.75$172.50+0.44%$173.42$170.45395,604 shs$8.97 billion06/04/2024$172.49$171.75-0.43%$172.58$170.49344,577 shs$8.93 billion06/03/2024$173.47$172.49-0.56%$175.28$172.24346,155 shs$8.97 billion05/31/2024$170.57$173.47+1.70%$173.50$170.60798,960 shs$9.02 billion Get the Latest News and Ratings for AIZ and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Assurant and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$169.09$170.57+0.88%$171.22$168.08336,055 shs$8.87 billion05/29/2024$168.57$169.09+0.31%$171.34$167.65624,173 shs$8.79 billion05/28/2024$168.99$168.57-0.25%$168.92$167.82387,910 shs$8.76 billion05/27/2024$168.99$168.99$169.02$166.84353,800 shs$8.79 billion05/24/2024$166.76$169.01+1.35%$169.02$166.66353,820 shs$8.79 billion05/23/2024$169.51$166.76-1.62%$170.71$166.29317,639 shs$8.67 billion05/22/2024$171.42$169.51-1.11%$171.32$168.74244,368 shs$8.81 billion05/21/2024$172.27$171.42-0.49%$173.01$170.91247,759 shs$8.91 billion05/20/2024$175.60$172.27-1.90%$175.50$171.22292,565 shs$8.96 billion05/17/2024$175.48$175.51+0.02%$176.56$175.17372,774 shs$9.12 billion05/16/2024$175.38$175.48+0.06%$176.99$175.35307,320 shs$9.12 billion05/15/2024$177.29$175.38-1.08%$177.81$174.00375,635 shs$9.12 billion05/14/2024$176.35$177.29+0.53%$178.31$175.93339,006 shs$9.22 billion05/13/2024$176.50$176.35-0.08%$179.81$175.88320,881 shs$9.17 billion05/10/2024$179.29$176.48-1.57%$179.96$175.14428,461 shs$9.17 billion05/09/2024$176.54$179.29+1.56%$179.91$175.97299,322 shs$9.32 billion05/08/2024$178.58$176.54-1.14%$183.75$171.12685,105 shs$9.18 billion05/07/2024$180.49$178.58-1.06%$181.38$177.99456,126 shs$9.28 billion05/06/2024$176.08$180.49+2.50%$180.52$176.46392,217 shs$9.38 billion05/03/2024$174.57$176.08+0.86%$176.97$172.23300,737 shs$9.15 billion05/02/2024$174.62$174.57-0.03%$176.39$173.48249,854 shs$9.07 billion05/01/2024$174.40$174.62+0.13%$177.00$174.49308,977 shs$9.08 billion04/30/2024$175.21$174.40-0.46%$175.80$173.79344,678 shs$9.07 billion04/29/2024$172.88$175.21+1.35%$175.84$172.50375,732 shs$9.11 billion04/26/2024$173.62$172.88-0.43%$173.64$171.19289,173 shs$8.99 billion04/25/2024$177.05$173.62-1.94%$177.81$172.92315,465 shs$9.02 billion04/24/2024$176.31$177.05+0.42%$177.38$175.04295,311 shs$9.20 billion04/23/2024$174.60$176.31+0.98%$176.58$174.58264,199 shs$9.16 billion04/22/2024$173.83$174.60+0.44%$175.44$173.65322,450 shs$9.08 billion04/19/2024$170.76$173.83+1.80%$173.88$171.45259,349 shs$9.04 billion04/18/2024$170.08$170.76+0.40%$172.09$170.47238,491 shs$8.88 billion04/17/2024$171.06$170.08-0.57%$171.38$169.78270,924 shs$8.84 billion04/16/2024$172.59$171.06-0.89%$173.80$170.89325,016 shs$8.89 billion04/15/2024$174.19$172.59-0.92%$176.89$172.32251,929 shs$8.97 billionWe’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How) (Ad)Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from these levels.But there are at least 10 different coins that I like even better.04/12/2024$173.62$174.19+0.33%$174.42$172.49251,521 shs$9.05 billion04/11/2024$177.49$173.62-2.18%$176.98$173.62237,067 shs$9.02 billion04/10/2024$178.98$177.49-0.83%$179.79$176.96222,856 shs$9.23 billion04/09/2024$181.25$178.98-1.25%$181.98$177.55290,077 shs$9.30 billion04/08/2024$179.85$181.25+0.78%$182.86$178.57306,725 shs$9.42 billion04/05/2024$179.31$179.85+0.30%$181.05$178.52355,512 shs$9.35 billion04/04/2024$185.01$179.31-3.08%$186.83$179.01559,768 shs$9.32 billion04/03/2024$186.62$185.01-0.86%$187.28$184.98271,305 shs$9.62 billion04/02/2024$187.22$186.62-0.32%$188.98$186.22329,898 shs$9.70 billion04/01/2024$188.24$187.22-0.54%$188.65$186.21322,988 shs$9.73 billion03/29/2024$188.23$188.24+0.01%$189.48$187.38339,578 shs$9.78 billion03/28/2024$187.41$188.23+0.44%$189.48$187.38339,578 shs$9.78 billion03/27/2024$183.27$187.41+2.26%$187.44$184.51320,178 shs$9.74 billion03/26/2024$181.49$183.27+0.98%$185.43$181.32352,747 shs$9.53 billion03/25/2024$179.68$181.49+1.01%$182.73$180.23462,510 shs$9.43 billion03/22/2024$179.54$179.64+0.06%$180.31$178.89227,687 shs$9.34 billion03/21/2024$180.61$179.54-0.59%$181.44$178.09376,499 shs$9.33 billion03/20/2024$179.26$180.61+0.75%$181.18$178.41319,861 shs$9.39 billion03/19/2024$178.39$179.26+0.49%$179.82$178.05308,938 shs$9.32 billion03/18/2024$181.16$178.39-1.53%$181.46$178.00289,887 shs$9.27 billion03/15/2024$179.82$181.16+0.75%$181.33$178.76716,724 shs$9.42 billion03/14/2024$181.51$179.82-0.93%$180.82$178.82366,882 shs$9.35 billion03/13/2024$181.12$181.51+0.22%$182.02$180.49296,820 shs$9.43 billion03/12/2024$178.35$181.12+1.55%$181.13$178.10290,032 shs$9.41 billion03/11/2024$178.51$178.35-0.09%$178.62$176.46299,236 shs$9.27 billion03/08/2024$178.91$178.51-0.22%$179.42$177.43195,336 shs$9.28 billion03/07/2024$179.83$178.91-0.51%$180.43$178.26208,217 shs$9.30 billion Related Companies: The Hartford Financial Services Group Stock Chart Loews Stock Chart American Financial Group Stock Chart Kemper Stock Chart Genworth Financial Stock Chart Horace Mann Educators Stock Chart American International Group Stock Chart Brookfield Reinsurance Stock Chart International General Insurance Stock Chart Brookfield Asset Management Reinsurance Partners Stock Chart Receive AIZ Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Assurant and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:AIZ) was last updated on 6/8/2024 by MarketBeat.com Staff From Our PartnersWe’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How)Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from the...Paradigm Press | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredWas the Great Financial Crisis fun?The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...Brooks Enterprises | SponsoredCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | SponsoredShocking $16T Elon Musk Crypto LeakReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Assurant, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Assurant With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.