Free Trial

Assurant (AIZ) Stock Chart & Stock Price History

→ The Hard Truth About Investing For Retirement (From Insiders Exposed) (Ad)
Free AIZ Stock Alerts
$172.88
-0.76 (-0.44%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Assurant Stock Price Performance

5 Day
Performance
-1.95%
1 Month
Performance
-8.15%
3 Month
Performance
+1.29%
6 Month
Performance
+18.38%
Year-To-Date
Performance
+2.61%
1 Year
Performance
+40.40%
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 DTI
How a $0.25 cent option contract makes my top traders feel
If you don’t know me, I’ve been in the markets for over 40 years… but recently, I’ve discovered a breakthrough that might be my favorite strategy of ALL time! While I kept the finer details of these $0.25 Cent Trades under wraps until recently…
Click now to see for yourself what $0.25 Cent Trades is all about

AIZ Stock Chart for Sunday, April, 28, 2024

AIZ Chart by TradingView

Assurant Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
If you have $2,500 bucks… check this out (Ad)

This computer whiz has been averaging 234% per year with an undefeated strategy he calls… The “Income Glitch” And he’s been making out like a bandit with a 100% success rate on over 64 trade opportunities!

Click here to unlock the Income Glitch training workshop for free. 
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
02/26/2024$178.37$178.94
+0.32%		$179.94$178.15354,112 shs$9.30 billion
02/23/2024$177.43$178.29
+0.48%		$179.20$177.10360,549 shs$9.27 billion
02/22/2024$174.20$177.43
+1.85%		$177.80$174.48359,203 shs$9.22 billion
02/21/2024$174.75$174.20
-0.31%		$175.40$173.40340,180 shs$9.05 billion
02/20/2024$173.72$174.75
+0.59%		$176.42$173.60310,039 shs$9.08 billion
02/19/2024$173.72$173.72$174.83$172.53321,200 shs$9.03 billion
02/16/2024$172.53$173.72
+0.69%		$174.83$172.53321,207 shs$9.14 billion
02/15/2024$171.78$172.53
+0.44%		$173.64$171.65355,174 shs$9.07 billion
02/14/2024$171.22$171.78
+0.33%		$173.25$170.93301,410 shs$9.03 billion
02/13/2024$171.89$171.22
-0.39%		$173.46$169.10488,730 shs$9.00 billion
02/12/2024$174.49$171.89
-1.49%		$174.72$171.72387,911 shs$9.04 billion
02/09/2024$174.57$174.48
-0.05%		$175.06$171.86282,437 shs$9.18 billion
02/08/2024$175.35$174.57
-0.44%		$176.82$173.52430,537 shs$9.18 billion
02/07/2024$168.89$175.35
+3.82%		$179.41$172.51816,488 shs$9.22 billion
02/06/2024$168.41$168.89
+0.29%		$169.60$167.63629,069 shs$8.88 billion
02/05/2024$166.86$168.41
+0.93%		$168.73$166.17542,533 shs$8.86 billion
02/02/2024$169.33$166.86
-1.46%		$169.66$166.29384,295 shs$8.78 billion
02/01/2024$167.90$169.33
+0.85%		$169.46$163.72531,549 shs$8.90 billion
01/31/2024$170.01$167.90
-1.24%		$170.76$167.90407,313 shs$8.83 billion
01/30/2024$169.33$170.01
+0.40%		$171.05$168.95429,756 shs$8.94 billion
01/29/2024$170.68$169.33
-0.79%		$170.33$168.51417,016 shs$8.91 billion

Related Companies:
This page (NYSE:AIZ) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace