Get the Stockscreener App
227.05
0.71%
-1.63
Assurant Inc Stock (AIZ) Price History
The historical daily chart and data for Assurant Inc stock (AIZ), show that the latest closing stock price as of November 27, 2024, is $227.05.
- Assurant Inc all-time high stock price is $230.55, occurred on November 25, 2024.
- The lowest Assurant Inc stock price recorded was $59.17 on February 06, 2014. Since then, Assurant Inc's stock price has risen over 283.72% to $227.05 now.
- The 52-week high stock price for AIZ is $230.55, representing a 1.54% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for AIZ is $160.12, indicating a -29.48% decrease from the current share price, occurred on July 08, 2024.
- The closing price of Assurant Inc (AIZ) stock in the beginning of 2023 was $156.27. The stock closed the year at $125.06, a loss of over -19.97% for the year.
The table below shows more information about AIZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $229.4 | $226.2 | $3.28 | 425,067.0 | -0.71% |
| Nov 26, 2024 | $229.1 | $226.1 | $2.97 | 312,130.0 | +0.55% |
| Nov 25, 2024 | $230.6 | $226.2 | $4.31 | 1,176,622.0 | +0.57% |
| Nov 22, 2024 | $227.2 | $224.5 | $2.69 | 337,343.0 | +0.41% |
| Nov 21, 2024 | $225.5 | $220.7 | $4.75 | 285,138.0 | +1.98% |
| Nov 20, 2024 | $222.7 | $219.0 | $3.67 | 486,109.0 | +0.77% |
| Nov 19, 2024 | $220.5 | $217.2 | $3.26 | 345,439.0 | -1.10% |
| Nov 18, 2024 | $221.9 | $217.8 | $4.15 | 485,815.0 | +1.27% |
| Nov 15, 2024 | $219.1 | $215.5 | $3.53 | 465,826.0 | +1.55% |
| Nov 14, 2024 | $215.9 | $212.1 | $3.80 | 788,733.0 | +1.05% |
| Nov 13, 2024 | $214.5 | $211.0 | $3.51 | 528,036.0 | +0.45% |
| Nov 12, 2024 | $212.8 | $209.3 | $3.50 | 278,748.0 | +0.74% |
| Nov 11, 2024 | $214.8 | $210.3 | $4.54 | 323,397.0 | +0.64% |
| Nov 08, 2024 | $209.7 | $205.3 | $4.43 | 282,685.0 | +1.72% |
| Nov 07, 2024 | $208.7 | $204.8 | $3.86 | 297,981.0 | -0.26% |
| Nov 06, 2024 | $207.2 | $194.9 | $12.36 | 655,748.0 | +6.88% |
| Nov 05, 2024 | $193.3 | $189.4 | $3.94 | 381,665.0 | +0.99% |
| Nov 04, 2024 | $192.6 | $190.1 | $2.52 | 234,858.0 | -0.30% |
| Nov 01, 2024 | $194.7 | $191.6 | $3.10 | 232,129.0 | +0.03% |
| Oct 31, 2024 | $196.8 | $191.6 | $5.11 | 287,543.0 | -1.73% |
| Oct 30, 2024 | $196.7 | $193.5 | $3.24 | 269,780.0 | +0.79% |
| Oct 29, 2024 | $194.8 | $192.9 | $1.91 | 299,845.0 | -0.35% |
Assurant Inc Stock (AIZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Assurant Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AIZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Assurant Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Assurant Inc Stock (AIZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $230.6 | $189.4 | $41.15 | 8,748,536.0 | +18.44% |
| Oct, 2024 | $200.6 | $186.2 | $14.39 | 6,421,769.0 | -3.60% |
| Sep, 2024 | $201.6 | $186.6 | $14.91 | 6,523,237.0 | +1.28% |
| Aug, 2024 | $197.3 | $164.6 | $32.63 | 7,563,887.0 | +12.28% |
| Jul, 2024 | $176.7 | $160.1 | $16.56 | 6,961,087.0 | +5.18% |
| Jun, 2024 | $175.3 | $164.0 | $11.31 | 5,613,658.0 | -4.16% |
| May, 2024 | $183.8 | $166.2 | $17.51 | 8,057,374.0 | -0.53% |
| Apr, 2024 | $189.0 | $169.8 | $19.20 | 6,460,541.0 | -7.35% |
| Mar, 2024 | $189.5 | $176.5 | $13.02 | 6,762,884.0 | +3.74% |
| Feb, 2024 | $183.1 | $163.7 | $19.42 | 8,274,958.0 | +8.04% |
| Jan, 2024 | $173.6 | $162.6 | $11.03 | 7,240,807.0 | -0.32% |
Assurant Inc Stock (AIZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $172.9 | $161.4 | $11.54 | 8,207,129.0 | +0.28% |
| Nov, 2023 | $169.0 | $157.9 | $11.04 | 10,091,344.0 | +12.84% |
| Oct, 2023 | $153.9 | $141.8 | $12.07 | 6,777,873.0 | +3.71% |
| Sep, 2023 | $148.5 | $136.9 | $11.66 | 6,862,889.0 | +3.05% |
| Aug, 2023 | $145.2 | $133.3 | $11.84 | 7,550,100.0 | +3.58% |
| Jul, 2023 | $138.3 | $122.4 | $15.84 | 6,655,974.0 | +6.99% |
| Jun, 2023 | $131.9 | $119.7 | $12.20 | 9,308,440.0 | +4.78% |
| May, 2023 | $134.8 | $118.5 | $16.37 | 8,761,148.0 | -2.55% |
| Apr, 2023 | $124.1 | $115.4 | $8.65 | 7,426,120.0 | +2.55% |
| Mar, 2023 | $127.4 | $104.5 | $22.95 | 11,480,609.0 | -5.75% |
| Feb, 2023 | $136.2 | $126.0 | $10.16 | 7,890,308.0 | -3.92% |
| Jan, 2023 | $132.8 | $124.1 | $8.71 | 7,576,763.0 | +6.02% |
Assurant Inc Stock (AIZ) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $135.0 | $121.2 | $13.81 | 10,440,849.0 | -2.46% |
| Nov, 2022 | $136.6 | $119.0 | $17.63 | 15,075,325.0 | -5.62% |
| Oct, 2022 | $155.4 | $130.0 | $25.44 | 10,513,081.0 | -6.48% |
| Sep, 2022 | $165.8 | $144.6 | $21.22 | 8,232,067.0 | -8.34% |
| Aug, 2022 | $175.6 | $149.5 | $26.09 | 10,203,547.0 | -9.84% |
| Jul, 2022 | $178.8 | $163.5 | $15.28 | 6,795,120.0 | +1.70% |
| Jun, 2022 | $186.0 | $167.1 | $18.90 | 10,704,805.0 | -2.17% |
| May, 2022 | $190.7 | $173.9 | $16.79 | 11,537,573.0 | -2.85% |
| Apr, 2022 | $194.1 | $181.2 | $12.93 | 7,422,191.0 | +0.03% |
| Mar, 2022 | $185.0 | $163.9 | $21.06 | 9,015,536.0 | +7.14% |
| Feb, 2022 | $171.7 | $150.1 | $21.60 | 11,330,503.0 | +11.28% |
| Jan, 2022 | $160.1 | $144.2 | $15.96 | 11,610,897.0 | -2.15% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):