AIZ·Historical Data
View AIZ's full daily price history. Download OHLC data as CSV and track long-term trends.
Assurant (AIZ) — OHLC preview (2004-02-05 to 2026-10-15)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | 280.21 | 283.29 | 278.63 | 281.87 | — |
| 2026-10-14 | 269.61 | 276.45 | 268.92 | 276.33 | — |
| 2026-10-13 | 270.21 | 271.19 | 268.7 | 270.99 | — |
| 2026-10-12 | 267.53 | 271.02 | 266.43 | 268.63 | — |
| 2026-10-09 | 272.75 | 273.15 | 265 | 266.49 | — |
| 2026-10-08 | 266.64 | 274.63 | 267.03 | 272.86 | — |
| 2026-10-07 | 268.1 | 269.8 | 265.79 | 266.73 | — |
| 2026-10-06 | 266.13 | 271.28 | 265.13 | 270.96 | — |
| 2026-10-05 | 266.95 | 269.21 | 265.73 | 266.41 | — |
| 2026-10-02 | 266.15 | 269.3 | 263.15 | 267.32 | — |
| 2026-10-01 | 263.5 | 267.7 | 261.17 | 266.24 | — |
| 2026-09-30 | 263.62 | 264.4 | 262.37 | 263.5 | — |
| 2026-09-29 | 261.34 | 264.63 | 260.66 | 263.65 | — |
| 2026-09-28 | 264.4 | 265.74 | 263.08 | 263.53 | — |
| 2026-09-25 | 261.58 | 266.85 | 261.4 | 265 | — |
| 2026-09-24 | 266.98 | 269.53 | 261.07 | 261.86 | — |
| 2026-09-23 | 270.18 | 274.02 | 266.28 | 266.97 | — |
| 2026-09-21 | 282.54 | 284.47 | 276.58 | 277.38 | — |
| 2026-09-18 | 282.42 | 284.76 | 279.78 | 282.23 | — |
| 2026-09-17 | 284.15 | 286.69 | 281.59 | 283.81 | — |
| 2026-09-16 | 285.41 | 287.44 | 282.34 | 283.56 | — |
| 2026-09-15 | 282.75 | 286.56 | 281.66 | 286.11 | — |
| 2026-09-14 | 284.76 | 286.46 | 282.22 | 283.27 | — |
| 2026-09-11 | 284.88 | 284.64 | 280.51 | 282.46 | — |
| 2026-09-10 | 283.2 | 284.08 | 279.21 | 280.97 | — |
| 2026-09-09 | 279.67 | 282.2 | 278.29 | 280.44 | — |
| 2026-09-08 | 283.56 | 285.98 | 280.81 | 281.01 | — |
| 2026-09-04 | 285.15 | 286.82 | 284.67 | 285.74 | — |
| 2026-09-02 | 281.35 | 286.01 | 278.96 | 284.07 | — |
| 2026-09-01 | 282.46 | 284.43 | 279.99 | 280.78 | — |