Free Trial

Assurant (AIZ) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free AIZ Stock Alerts
$168.57
-0.42 (-0.25%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Assurant Stock Price Performance

5 Day
Performance
+1.18%
1 Month
Performance
-2.40%
3 Month
Performance
-7.40%
6 Month
Performance
+2.88%
Year-To-Date
Performance
+0.14%
1 Year
Performance
+35.22%
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

Ad Colonial Metals
WARNING about the death of the U.S. dollar…
Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)
Get Colonial Metals' new Precious Metals Investment Guide.

AIZ Stock Chart for Tuesday, May, 28, 2024

AIZ Chart by TradingView

Assurant Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$168.99$168.99$169.02$166.84353,800 shs$8.79 billion
05/24/2024$166.76$169.01
+1.35%		$169.02$166.66353,820 shs$8.79 billion
05/23/2024$169.51$166.76
-1.62%		$170.71$166.29317,639 shs$8.67 billion
05/22/2024$171.42$169.51
-1.11%		$171.32$168.74244,368 shs$8.81 billion
05/21/2024$172.27$171.42
-0.49%		$173.01$170.91247,759 shs$8.91 billion
05/20/2024$175.60$172.27
-1.90%		$175.50$171.22292,565 shs$8.96 billion
05/17/2024$175.48$175.51
+0.02%		$176.56$175.17372,774 shs$9.12 billion
05/16/2024$175.38$175.48
+0.06%		$176.99$175.35307,320 shs$9.12 billion
05/15/2024$177.29$175.38
-1.08%		$177.81$174.00375,635 shs$9.12 billion
05/14/2024$176.35$177.29
+0.53%		$178.31$175.93339,006 shs$9.22 billion
05/13/2024$176.50$176.35
-0.08%		$179.81$175.88320,881 shs$9.17 billion
05/10/2024$179.29$176.48
-1.57%		$179.96$175.14428,461 shs$9.17 billion
05/09/2024$176.54$179.29
+1.56%		$179.91$175.97299,322 shs$9.32 billion
05/08/2024$178.58$176.54
-1.14%		$183.75$171.12685,105 shs$9.18 billion
05/07/2024$180.49$178.58
-1.06%		$181.38$177.99456,126 shs$9.28 billion
05/06/2024$176.08$180.49
+2.50%		$180.52$176.46392,217 shs$9.38 billion
05/03/2024$174.57$176.08
+0.86%		$176.97$172.23300,737 shs$9.15 billion
05/02/2024$174.62$174.57
-0.03%		$176.39$173.48249,854 shs$9.07 billion
05/01/2024$174.40$174.62
+0.13%		$177.00$174.49308,977 shs$9.08 billion
04/30/2024$175.21$174.40
-0.46%		$175.80$173.79344,678 shs$9.07 billion
04/29/2024$172.88$175.21
+1.35%		$175.84$172.50375,732 shs$9.11 billion
04/26/2024$173.62$172.88
-0.43%		$173.64$171.19289,173 shs$8.99 billion
04/25/2024$177.05$173.62
-1.94%		$177.81$172.92315,465 shs$9.02 billion
04/24/2024$176.31$177.05
+0.42%		$177.38$175.04295,311 shs$9.20 billion
04/23/2024$174.60$176.31
+0.98%		$176.58$174.58264,199 shs$9.16 billion
04/22/2024$173.83$174.60
+0.44%		$175.44$173.65322,450 shs$9.08 billion
04/19/2024$170.76$173.83
+1.80%		$173.88$171.45259,349 shs$9.04 billion
04/18/2024$170.08$170.76
+0.40%		$172.09$170.47238,491 shs$8.88 billion
04/17/2024$171.06$170.08
-0.57%		$171.38$169.78270,924 shs$8.84 billion
04/16/2024$172.59$171.06
-0.89%		$173.80$170.89325,016 shs$8.89 billion
04/15/2024$174.19$172.59
-0.92%		$176.89$172.32251,929 shs$8.97 billion
04/12/2024$173.62$174.19
+0.33%		$174.42$172.49251,521 shs$9.05 billion
04/11/2024$177.49$173.62
-2.18%		$176.98$173.62237,067 shs$9.02 billion
04/10/2024$178.98$177.49
-0.83%		$179.79$176.96222,856 shs$9.23 billion
04/09/2024$181.25$178.98
-1.25%		$181.98$177.55290,077 shs$9.30 billion
04/08/2024$179.85$181.25
+0.78%		$182.86$178.57306,725 shs$9.42 billion
04/05/2024$179.31$179.85
+0.30%		$181.05$178.52355,512 shs$9.35 billion
04/04/2024$185.01$179.31
-3.08%		$186.83$179.01559,768 shs$9.32 billion
04/03/2024$186.62$185.01
-0.86%		$187.28$184.98271,305 shs$9.62 billion
04/02/2024$187.22$186.62
-0.32%		$188.98$186.22329,898 shs$9.70 billion
The #1 Crypto for AI (Ad)

We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-up before it’s too late. It’s urgent because it’s what we consider “The #1 Crypto for the AI World.”

Learn more about it by watching THIS NOW.
04/01/2024$188.24$187.22
-0.54%		$188.65$186.21322,988 shs$9.73 billion
03/29/2024$188.23$188.24
+0.01%		$189.48$187.38339,578 shs$9.78 billion
03/28/2024$187.41$188.23
+0.44%		$189.48$187.38339,578 shs$9.78 billion
03/27/2024$183.27$187.41
+2.26%		$187.44$184.51320,178 shs$9.74 billion
03/26/2024$181.49$183.27
+0.98%		$185.43$181.32352,747 shs$9.53 billion
03/25/2024$179.68$181.49
+1.01%		$182.73$180.23462,510 shs$9.43 billion
03/22/2024$179.54$179.64
+0.06%		$180.31$178.89227,687 shs$9.34 billion
03/21/2024$180.61$179.54
-0.59%		$181.44$178.09376,499 shs$9.33 billion
03/20/2024$179.26$180.61
+0.75%		$181.18$178.41319,861 shs$9.39 billion
03/19/2024$178.39$179.26
+0.49%		$179.82$178.05308,938 shs$9.32 billion
03/18/2024$181.16$178.39
-1.53%		$181.46$178.00289,887 shs$9.27 billion
03/15/2024$179.82$181.16
+0.75%		$181.33$178.76716,724 shs$9.42 billion
03/14/2024$181.51$179.82
-0.93%		$180.82$178.82366,882 shs$9.35 billion
03/13/2024$181.12$181.51
+0.22%		$182.02$180.49296,820 shs$9.43 billion
03/12/2024$178.35$181.12
+1.55%		$181.13$178.10290,032 shs$9.41 billion
03/11/2024$178.51$178.35
-0.09%		$178.62$176.46299,236 shs$9.27 billion
03/08/2024$178.91$178.51
-0.22%		$179.42$177.43195,336 shs$9.28 billion
03/07/2024$179.83$178.91
-0.51%		$180.43$178.26208,217 shs$9.30 billion
03/06/2024$178.66$179.83
+0.65%		$180.96$178.24407,895 shs$9.35 billion
03/05/2024$177.95$178.66
+0.40%		$179.87$177.07326,357 shs$9.29 billion
03/04/2024$180.46$177.95
-1.39%		$181.36$177.77361,377 shs$9.25 billion
03/01/2024$181.46$180.45
-0.56%		$181.55$179.50227,615 shs$9.38 billion
02/29/2024$182.22$181.46
-0.42%		$182.50$179.78374,945 shs$9.43 billion
02/28/2024$181.70$182.22
+0.29%		$183.12$180.86276,848 shs$9.47 billion
02/27/2024$178.94$181.70
+1.54%		$182.27$178.08405,876 shs$9.44 billion

Related Companies:
This page (NYSE:AIZ) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes