Assurant (AIZ) Stock Chart & Stock Price History → Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad) Free AIZ Stock Alerts $176.08 +1.46 (+0.84%) (As of 05/3/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Assurant Stock Price Performance5 Day Performance+0.96%1 Month Performance-2.10%3 Month Performance+4.55%6 Month Performance+7.69%Year-To-Date Performance+4.50%1 Year Performance+34.47% 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 InvestorPlaceThe Next Nvidia?The Next Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the next Nvidia. Few in the media are talking about this story yet… but in the next 6 months that’s all they’ll talk about.Go here now for this breaking story. AIZ Stock Chart for Sunday, May, 5, 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 Capitalization05/03/2024$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 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. 04/25/2024$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 billion04/12/2024$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 billionThe Next Nvidia? (Ad)The Next Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the next Nvidia. Few in the media are talking about this story yet… but in the next 6 months that’s all they’ll talk about.Go here now for this breaking story.03/08/2024$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 billion03/06/2024$178.66$179.83+0.65%$180.96$178.24407,895 shs$9.35 billion03/05/2024$177.95$178.66+0.40%$179.87$177.07326,357 shs$9.29 billion03/04/2024$180.46$177.95-1.39%$181.36$177.77361,377 shs$9.25 billion03/01/2024$181.46$180.45-0.56%$181.55$179.50227,615 shs$9.38 billion02/29/2024$182.22$181.46-0.42%$182.50$179.78374,945 shs$9.43 billion02/28/2024$181.70$182.22+0.29%$183.12$180.86276,848 shs$9.47 billion02/27/2024$178.94$181.70+1.54%$182.27$178.08405,876 shs$9.44 billion02/26/2024$178.37$178.94+0.32%$179.94$178.15354,112 shs$9.30 billion02/23/2024$177.43$178.29+0.48%$179.20$177.10360,549 shs$9.27 billion02/22/2024$174.20$177.43+1.85%$177.80$174.48359,203 shs$9.22 billion02/21/2024$174.75$174.20-0.31%$175.40$173.40340,180 shs$9.05 billion02/20/2024$173.72$174.75+0.59%$176.42$173.60310,039 shs$9.08 billion02/19/2024$173.72$173.72$174.83$172.53321,200 shs$9.03 billion02/16/2024$172.53$173.72+0.69%$174.83$172.53321,207 shs$9.14 billion02/15/2024$171.78$172.53+0.44%$173.64$171.65355,174 shs$9.07 billion02/14/2024$171.22$171.78+0.33%$173.25$170.93301,410 shs$9.03 billion02/13/2024$171.89$171.22-0.39%$173.46$169.10488,730 shs$9.00 billion02/12/2024$174.49$171.89-1.49%$174.72$171.72387,911 shs$9.04 billion02/09/2024$174.57$174.48-0.05%$175.06$171.86282,437 shs$9.18 billion02/08/2024$175.35$174.57-0.44%$176.82$173.52430,537 shs$9.18 billion02/07/2024$168.89$175.35+3.82%$179.41$172.51816,488 shs$9.22 billion02/06/2024$168.41$168.89+0.29%$169.60$167.63629,069 shs$8.88 billion02/05/2024$166.86$168.41+0.93%$168.73$166.17542,533 shs$8.86 billion Related Companies: Brookfield Reinsurance Stock Chart Houlihan Lokey Stock Chart Annaly Capital Management Stock Chart SEI Investments Stock Chart CubeSmart Stock Chart Jefferies Financial Group Stock Chart Jones Lang LaSalle Stock Chart Rexford Industrial Realty Stock Chart Banco Santander-Chile Stock Chart Federal Realty Investment Trust 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 5/5/2024 by MarketBeat.com Staff From Our PartnersElon to Transform U.S. Economy? Porter & CompanyThe asset beating inflation by 4xColonial MetalsCould Your Accounts Be Frozen?Allegiance GoldGlobal crypto currency reset (41 major banks signed up)Stansberry ResearchHave You Seen Elon’s New A.I. Device? (Picture Inside)InvestorPlaceUrgent Nvidia WarningAltimetryDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsExposed: 10 CENT Crypto to Explode April 20th?True Market Insiders 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. 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 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.