NYSE - Delayed Quote USD

Assurant, Inc. (AIZ)

Compare
216.93 +0.62 (+0.29%)
At close: December 11 at 4:00:02 PM EST
218.64 +1.71 (+0.79%)
After hours: 7:56:39 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 217.91 217.91 215.58 216.93 216.93 274,800
Dec 10, 2024 217.75 218.99 212.56 216.31 216.31 314,300
Dec 9, 2024 0.80 Dividend
Dec 9, 2024 222.88 223.15 218.18 218.63 218.63 254,400
Dec 6, 2024 224.77 225.71 223.33 224.22 223.42 247,500
Dec 5, 2024 224.67 226.39 224.23 225.37 224.57 248,900
Dec 4, 2024 226.82 227.53 223.33 224.38 223.58 303,500
Dec 3, 2024 226.70 229.24 224.29 227.34 226.53 371,200
Dec 2, 2024 227.85 227.85 224.50 225.73 224.92 298,400
Nov 29, 2024 227.42 228.62 226.08 227.10 226.29 231,200
Nov 27, 2024 228.11 229.44 226.16 227.05 226.24 487,600
Nov 26, 2024 227.80 229.08 226.11 228.68 227.86 330,800
Nov 25, 2024 227.43 230.55 226.25 227.44 226.63 1,260,500
Nov 22, 2024 225.12 227.16 224.47 226.15 225.34 352,400
Nov 21, 2024 221.37 225.47 220.72 225.22 224.42 295,800
Nov 20, 2024 221.18 222.67 219.00 220.85 220.06 529,900
Nov 19, 2024 219.46 220.46 217.20 219.17 218.39 360,100
Nov 18, 2024 218.19 221.94 217.79 221.60 220.81 502,200
Nov 15, 2024 216.05 219.06 215.53 218.82 218.04 488,400
Nov 14, 2024 212.97 215.87 212.07 215.48 214.71 876,700
Nov 13, 2024 211.73 214.50 210.99 213.24 212.48 552,300
Nov 12, 2024 210.67 212.81 209.30 212.29 211.53 290,300
Nov 11, 2024 212.26 214.82 210.28 210.73 209.98 339,100
Nov 8, 2024 207.70 209.73 205.30 209.39 208.64 303,600
Nov 7, 2024 207.30 208.67 204.81 205.84 205.11 310,600
Nov 6, 2024 196.84 207.24 194.88 206.37 205.63 692,500
Nov 5, 2024 190.73 193.34 189.40 193.09 192.40 390,000
Nov 4, 2024 191.53 192.58 190.06 191.19 190.51 243,800
Nov 1, 2024 191.86 194.65 191.55 191.76 191.08 244,400
Oct 31, 2024 194.55 196.75 191.64 191.70 191.02 314,900
Oct 30, 2024 194.15 196.74 193.50 195.07 194.37 304,100
Oct 29, 2024 193.89 194.77 192.86 193.55 192.86 327,100
Oct 28, 2024 193.21 194.99 192.72 194.23 193.54 223,000
Oct 25, 2024 195.01 195.57 191.07 191.77 191.09 209,300
Oct 24, 2024 194.99 195.27 193.00 194.73 194.04 243,400
Oct 23, 2024 193.69 194.65 192.17 193.71 193.02 188,300
Oct 22, 2024 193.55 194.12 190.34 193.74 193.05 224,600
Oct 21, 2024 196.89 197.07 194.26 194.37 193.68 208,400
Oct 18, 2024 198.71 198.80 196.99 197.50 196.80 294,800
Oct 17, 2024 196.92 198.77 196.26 198.16 197.45 359,800
Oct 16, 2024 194.67 197.69 194.59 196.86 196.16 283,200
Oct 15, 2024 193.58 197.39 192.90 194.79 194.10 286,200
Oct 14, 2024 191.85 193.19 190.20 192.87 192.18 207,900
Oct 11, 2024 193.52 195.00 191.13 191.89 191.21 379,100
Oct 10, 2024 192.55 193.67 189.85 190.33 189.65 271,300
Oct 9, 2024 189.53 191.61 188.79 190.57 189.89 303,500
Oct 8, 2024 187.24 190.36 186.95 189.58 188.90 333,500
Oct 7, 2024 196.19 197.16 186.24 186.60 185.93 544,800
Oct 4, 2024 197.02 198.31 196.47 197.53 196.83 262,300
Oct 3, 2024 199.66 199.66 196.13 196.47 195.77 388,700
Oct 2, 2024 198.73 200.63 197.73 199.66 198.95 298,900
Oct 1, 2024 198.52 200.03 197.40 199.22 198.51 322,000
Sep 30, 2024 200.26 201.07 196.08 198.86 198.15 409,100
Sep 27, 2024 199.50 201.55 198.50 199.95 199.24 367,000
Sep 26, 2024 196.47 200.00 196.40 199.00 198.29 287,000
Sep 25, 2024 197.90 197.97 196.19 196.54 195.84 236,500
Sep 24, 2024 197.55 198.48 195.85 197.31 196.61 317,500
Sep 23, 2024 195.00 198.62 194.62 198.10 197.39 382,100
Sep 20, 2024 194.10 195.45 193.18 194.27 193.58 771,200
Sep 19, 2024 195.10 195.56 192.37 194.02 193.33 322,400
Sep 18, 2024 196.17 196.99 193.77 193.82 193.13 197,200
Sep 17, 2024 193.23 195.79 192.67 195.74 195.04 249,700
Sep 16, 2024 193.49 194.87 192.61 192.92 192.23 256,400
Sep 13, 2024 191.91 192.95 191.10 192.24 191.55 350,300
Sep 12, 2024 189.03 191.91 188.65 191.31 190.63 243,500
Sep 11, 2024 190.39 191.65 186.64 189.32 188.64 362,300
Sep 10, 2024 193.72 194.17 191.25 191.77 191.09 256,500
Sep 9, 2024 193.76 195.94 192.63 193.26 192.57 551,200
Sep 6, 2024 194.58 196.38 192.07 192.58 191.89 365,500
Sep 5, 2024 197.89 197.89 193.68 194.86 194.16 501,700
Sep 4, 2024 197.53 199.50 196.75 197.18 196.48 340,300
Sep 3, 2024 0.72 Dividend
Sep 3, 2024 196.38 197.68 195.92 196.79 196.09 339,700
Aug 30, 2024 195.57 196.76 194.60 196.35 194.93 508,100
Aug 29, 2024 194.51 197.27 193.15 195.36 193.95 249,400
Aug 28, 2024 194.27 195.50 192.04 194.00 192.60 407,700
Aug 27, 2024 192.88 194.51 191.97 194.10 192.70 236,800
Aug 26, 2024 193.57 194.75 192.40 192.76 191.37 227,400
Aug 23, 2024 190.81 193.69 189.78 193.01 191.62 291,000
Aug 22, 2024 188.00 190.24 187.15 189.75 188.38 236,900
Aug 21, 2024 190.76 190.82 187.65 189.83 188.46 369,900
Aug 20, 2024 188.78 190.82 188.31 189.79 188.42 443,400
Aug 19, 2024 186.80 189.77 186.80 188.75 187.39 345,400
Aug 16, 2024 184.60 187.45 183.36 187.27 185.92 282,400
Aug 15, 2024 187.00 187.59 183.08 184.06 182.73 547,900
Aug 14, 2024 184.38 186.31 183.97 185.98 184.64 391,000
Aug 13, 2024 179.28 184.66 178.83 184.32 182.99 502,500
Aug 12, 2024 177.90 178.87 177.43 178.46 177.17 380,100
Aug 9, 2024 170.70 177.59 170.39 177.39 176.11 389,200
Aug 8, 2024 170.32 171.45 169.38 170.27 169.04 317,000
Aug 7, 2024 173.14 175.17 164.63 170.19 168.96 547,200
Aug 6, 2024 169.58 171.60 168.30 170.17 168.94 370,900
Aug 5, 2024 173.98 173.98 166.79 169.29 168.07 279,400
Aug 2, 2024 173.91 176.23 171.46 173.25 172.00 387,500
Aug 1, 2024 175.90 176.50 172.48 174.54 173.28 248,200
Jul 31, 2024 175.55 176.48 174.44 174.87 173.61 262,300
Jul 30, 2024 173.45 176.56 173.13 175.84 174.57 240,200
Jul 29, 2024 174.17 175.00 172.47 172.65 171.40 214,200
Jul 26, 2024 170.83 173.91 169.26 173.05 171.80 233,000
Jul 25, 2024 170.53 172.83 169.38 169.59 168.37 278,400
Jul 24, 2024 173.21 173.64 169.65 169.88 168.65 218,800
Jul 23, 2024 169.68 172.69 169.12 172.45 171.20 319,800
Jul 22, 2024 169.24 170.89 168.65 169.41 168.19 299,800
Jul 19, 2024 172.81 172.81 168.65 169.79 168.56 386,700
Jul 18, 2024 171.78 176.68 171.78 172.32 171.08 292,600
Jul 17, 2024 170.46 174.13 170.21 171.90 170.66 395,200
Jul 16, 2024 170.46 171.82 169.59 170.24 169.01 322,500
Jul 15, 2024 168.73 171.92 167.75 171.11 169.87 315,000
Jul 12, 2024 167.31 169.17 165.67 168.15 166.94 300,500
Jul 11, 2024 165.02 166.66 164.94 166.54 165.34 246,000
Jul 10, 2024 162.12 164.87 162.12 164.80 163.61 282,700
Jul 9, 2024 161.19 163.44 160.33 161.61 160.44 335,700
Jul 8, 2024 160.12 163.21 160.12 161.40 160.23 521,100
Jul 5, 2024 163.11 163.54 160.46 161.28 160.12 815,000
Jul 3, 2024 165.42 166.75 163.83 163.93 162.75 204,200
Jul 2, 2024 165.45 166.38 164.48 165.85 164.65 326,000
Jul 1, 2024 166.56 168.18 164.98 166.89 165.68 462,400
Jun 28, 2024 167.33 168.88 165.65 166.25 165.05 584,400
Jun 27, 2024 164.52 167.95 164.52 167.26 166.05 287,300
Jun 26, 2024 165.62 165.62 163.97 164.81 163.62 224,500
Jun 25, 2024 169.50 169.97 166.45 166.57 165.37 279,000
Jun 24, 2024 168.74 170.32 168.63 169.24 168.02 312,300
Jun 21, 2024 169.99 170.03 167.07 168.74 167.52 459,100
Jun 20, 2024 168.15 170.00 167.43 169.60 168.38 262,700
Jun 18, 2024 167.59 169.55 167.59 168.37 167.15 239,900
Jun 17, 2024 165.88 168.32 165.20 167.99 166.78 237,000
Jun 14, 2024 166.59 167.41 165.05 165.54 164.34 360,500
Jun 13, 2024 168.38 168.87 167.06 168.12 166.91 349,200
Jun 12, 2024 169.80 170.21 168.04 168.96 167.74 210,900
Jun 11, 2024 171.67 171.92 168.35 169.60 168.38 256,700
Jun 10, 2024 0.72 Dividend
Jun 10, 2024 172.18 173.57 171.89 172.58 171.33 297,200
Jun 7, 2024 173.10 174.59 172.45 173.34 171.37 326,000
Jun 6, 2024 172.55 173.77 171.58 172.52 170.56 212,100
Jun 5, 2024 171.71 173.42 170.32 172.45 170.49 395,600
Jun 4, 2024 171.01 172.64 170.49 171.80 169.85 344,600
Jun 3, 2024 173.04 175.00 172.24 172.49 170.53 346,200
May 31, 2024 171.00 173.50 170.60 173.47 171.50 810,100
May 30, 2024 169.29 171.22 168.08 170.57 168.63 336,100
May 29, 2024 168.27 171.34 168.00 169.05 167.13 624,200
May 28, 2024 168.86 168.92 167.82 168.57 166.66 387,900
May 24, 2024 167.33 169.02 166.84 168.99 167.07 353,800
May 23, 2024 169.51 170.71 166.24 166.71 164.82 317,600
May 22, 2024 170.85 171.32 168.74 169.51 167.59 244,400
May 21, 2024 172.26 173.01 170.90 171.38 169.44 247,800
May 20, 2024 175.50 175.75 171.22 172.19 170.24 292,600
May 17, 2024 176.53 176.56 175.17 175.60 173.61 372,800
May 16, 2024 176.66 176.99 175.35 175.48 173.49 307,300
May 15, 2024 177.12 177.81 174.00 175.47 173.48 375,600
May 14, 2024 176.31 178.31 176.20 177.33 175.32 339,000
May 13, 2024 176.38 179.81 175.88 176.35 174.35 327,600
May 10, 2024 180.00 180.00 175.14 176.50 174.50 428,500
May 9, 2024 177.32 179.91 175.97 179.29 177.26 299,300
May 8, 2024 182.21 183.75 171.12 176.54 174.54 685,800
May 7, 2024 180.65 181.38 177.99 178.58 176.55 457,800
May 6, 2024 177.31 180.52 176.46 180.49 178.44 392,300
May 3, 2024 174.48 176.97 172.23 176.08 174.08 300,800
May 2, 2024 175.95 176.39 173.47 174.62 172.64 249,900
May 1, 2024 174.70 177.08 174.49 174.65 172.67 309,000
Apr 30, 2024 175.32 175.80 173.79 174.40 172.42 344,700
Apr 29, 2024 172.58 175.84 172.58 175.32 173.33 375,700
Apr 26, 2024 172.92 173.64 171.19 172.88 170.92 289,200
Apr 25, 2024 176.78 177.81 172.91 173.64 171.67 315,500
Apr 24, 2024 175.04 177.38 175.04 177.05 175.04 297,200
Apr 23, 2024 174.98 176.58 174.58 176.31 174.31 264,200
Apr 22, 2024 174.73 175.44 173.65 174.60 172.62 323,600
Apr 19, 2024 171.88 173.88 171.45 173.83 171.86 259,500
Apr 18, 2024 171.02 172.09 170.46 170.89 168.95 238,500
Apr 17, 2024 171.19 171.38 169.78 170.08 168.15 270,900
Apr 16, 2024 173.08 173.80 170.89 171.10 169.16 325,000
Apr 15, 2024 175.99 176.89 172.32 172.59 170.63 259,300
Apr 12, 2024 173.19 174.42 172.49 174.19 172.21 252,500
Apr 11, 2024 176.98 176.98 173.62 173.62 171.65 237,300
Apr 10, 2024 178.25 179.79 176.96 177.49 175.48 229,600
Apr 9, 2024 181.60 182.47 177.47 178.80 176.77 290,100
Apr 8, 2024 179.77 182.90 178.57 181.25 179.19 306,700
Apr 5, 2024 180.44 181.05 178.52 179.85 177.81 355,500
Apr 4, 2024 186.34 186.34 179.01 179.34 177.31 559,800
Apr 3, 2024 186.40 187.29 184.94 184.97 182.87 271,300
Apr 2, 2024 187.82 188.98 186.22 186.62 184.50 338,600
Apr 1, 2024 187.25 188.65 186.21 187.22 185.10 323,000
Mar 28, 2024 187.56 189.48 187.38 188.24 186.10 339,600
Mar 27, 2024 184.89 187.44 184.51 187.41 185.28 320,200
Mar 26, 2024 181.32 185.43 181.32 183.27 181.19 352,700
Mar 25, 2024 180.23 182.73 180.23 181.49 179.43 462,500
Mar 22, 2024 179.71 180.31 178.89 179.68 177.64 227,700
Mar 21, 2024 180.55 181.44 178.09 179.54 177.50 376,600
Mar 20, 2024 178.82 181.18 178.41 180.61 178.56 367,200
Mar 19, 2024 179.15 179.82 178.05 179.26 177.23 315,800
Mar 18, 2024 180.84 181.46 178.00 178.39 176.37 290,100
Mar 15, 2024 178.76 181.33 178.76 181.16 179.10 715,100
Mar 14, 2024 180.33 180.82 178.82 179.82 177.78 366,900
Mar 13, 2024 181.71 182.02 180.49 181.51 179.45 302,900
Mar 12, 2024 178.66 181.13 178.10 181.12 179.07 290,100
Mar 11, 2024 178.03 178.62 176.46 178.35 176.33 299,400
Mar 8, 2024 178.35 179.42 177.43 178.51 176.48 195,400
Mar 7, 2024 179.78 180.43 178.26 178.91 176.88 208,300
Mar 6, 2024 179.81 181.00 178.05 179.84 177.80 407,900
Mar 5, 2024 177.87 179.87 177.07 178.61 176.58 326,400
Mar 4, 2024 179.49 181.40 177.77 178.03 176.01 361,400
Mar 1, 2024 181.45 181.45 179.50 180.46 178.41 227,600
Feb 29, 2024 182.41 182.41 179.78 181.45 179.39 374,900
Feb 28, 2024 181.54 183.14 180.86 182.25 180.18 276,800
Feb 27, 2024 177.94 182.27 177.94 181.75 179.69 405,900
Feb 26, 2024 178.63 179.94 178.15 178.94 176.91 354,100
Feb 23, 2024 178.00 179.20 177.10 178.37 176.35 360,500
Feb 22, 2024 174.61 177.80 174.27 177.46 175.45 359,200
Feb 21, 2024 175.40 175.40 173.40 174.20 172.22 340,400
Feb 20, 2024 173.08 176.42 173.08 174.63 172.65 310,000
Feb 16, 2024 172.82 174.83 172.53 173.72 171.75 321,200
Feb 15, 2024 172.10 173.64 171.65 172.51 170.55 355,200
Feb 14, 2024 171.36 173.25 170.93 171.78 169.83 301,600
Feb 13, 2024 172.52 173.46 169.10 171.22 169.28 488,800
Feb 12, 2024 174.70 174.72 171.72 171.89 169.94 388,100
Feb 9, 2024 173.00 175.06 171.85 174.49 172.51 282,400
Feb 8, 2024 175.27 176.82 173.52 174.57 172.59 430,600
Feb 7, 2024 173.82 179.41 172.51 175.35 173.36 855,800
Feb 6, 2024 167.96 169.60 167.63 168.89 166.97 662,700
Feb 5, 2024 166.79 168.73 166.17 168.41 166.50 563,500
Feb 2, 2024 0.72 Dividend
Feb 2, 2024 168.71 169.66 166.29 166.86 164.97 456,900
Feb 1, 2024 166.81 169.46 163.71 169.30 166.67 531,500
Jan 31, 2024 170.63 170.76 167.90 167.95 165.34 407,300
Jan 30, 2024 169.36 171.06 168.95 170.09 167.45 429,800
Jan 29, 2024 170.00 170.33 168.51 169.33 166.70 445,200
Jan 26, 2024 171.41 171.99 170.07 170.68 168.03 287,100
Jan 25, 2024 170.50 171.48 169.85 171.33 168.67 311,200
Jan 24, 2024 169.92 170.19 168.65 169.59 166.95 347,400
Jan 23, 2024 168.60 170.02 168.60 169.15 166.52 264,300
Jan 22, 2024 167.89 168.97 166.80 168.80 166.18 456,700
Jan 19, 2024 167.99 167.99 166.35 167.82 165.21 246,000
Jan 18, 2024 165.42 167.01 164.28 166.58 163.99 248,400
Jan 17, 2024 164.95 168.05 164.93 166.13 163.55 278,000
Jan 16, 2024 164.63 165.63 163.40 164.49 161.93 353,900
Jan 12, 2024 166.07 167.20 163.81 164.64 162.08 289,800
Jan 11, 2024 162.66 166.73 162.57 166.60 164.01 462,800
Jan 10, 2024 163.34 164.16 162.78 163.30 160.76 314,100
Jan 9, 2024 165.05 165.79 162.93 164.14 161.59 286,800
Jan 8, 2024 168.60 169.05 165.21 166.00 163.42 452,500
Jan 5, 2024 169.17 170.53 167.92 168.08 165.47 541,200
Jan 4, 2024 170.66 172.16 168.79 169.08 166.45 246,500
Jan 3, 2024 170.29 173.61 169.73 169.99 167.35 386,200
Jan 2, 2024 168.49 170.29 168.16 169.86 167.22 262,400
Dec 29, 2023 167.44 168.75 166.99 168.49 165.87 300,900
Dec 28, 2023 166.17 168.22 166.17 168.06 165.45 228,500
Dec 27, 2023 165.35 167.44 165.35 166.37 163.78 374,800
Dec 26, 2023 166.64 166.86 165.07 166.31 163.72 250,700
Dec 22, 2023 165.56 166.89 165.34 165.94 163.36 236,800
Dec 21, 2023 164.00 165.73 163.43 165.18 162.61 286,900
Dec 20, 2023 166.33 167.96 164.01 164.07 161.52 427,800
Dec 19, 2023 165.52 167.74 165.52 167.40 164.80 382,500
Dec 18, 2023 164.32 165.93 163.64 165.64 163.06 376,500
Dec 15, 2023 162.97 164.19 161.41 163.29 160.75 1,519,500
Dec 14, 2023 170.61 171.11 164.26 164.30 161.75 621,400
Dec 13, 2023 169.85 170.26 168.54 169.40 166.77 367,600
Dec 12, 2023 168.30 170.80 167.68 170.07 167.43 292,100

Related Tickers

THG The Hanover Insurance Group, Inc.
156.31
+0.81%
 
HIG The Hartford Financial Services Group, Inc.
113.03
+0.04%
 
AFG American Financial Group, Inc.
139.98
+0.53%
 
HIG-PG The Hartford Financial Services Group, Inc.
24.98
+0.12%
 
CINF Cincinnati Financial Corporation
151.68
+1.23%
 
L Loews Corporation
84.75
+0.94%
 
WRB W. R. Berkley Corporation
60.87
-0.69%
 
ALL-PB The Allstate Corporation
26.45
-0.15%
 
KMPR Kemper Corporation
67.91
+1.88%
 
RLI RLI Corp.
168.36
+1.60%