AIZ Weekly Statistics
AIZ weekly stock returns with week-by-week price performance and historical return data.
Assurant, Inc. (AIZ) company overview
Assurant Inc is a protection company that partners with the brands to safeguard and service connected devices, homes and automobiles. It operate in North America, Latin America, Europe and Asia Pacific through two operating segments: Global Lifestyle and Global Housing. Global Lifestyle: includes mobile device solutions, consumer electronics and appliances services, and financial services and other insurance products. Global Housing: includes lender-placed homeowners, manufactured housing and flood insurance, as well as voluntary manufactured housing, condominium and homeowners insurance. In addition, the Company reports the Corporate and Other segment, which includes corporate employee-related expenses, activities of the holding company and investments in the home warranty business.
| Period | Return % |
|---|---|
| 2017 | 2.5 |
| 2017 | -0.24 |
| 2017 | 1.95 |
| 2017 | 1.85 |
| 2017 | 0.32 |
| 2017 | -4.71 |
| 2017 | 3.98 |
| 2017 | 2.48 |
| 2017 | 1.21 |
| 2017 | 0.63 |
| 2017 | -0.51 |
| 2017 | -3.6 |
| 2017 | 1.93 |
| 2017 | -1.18 |
| 2017 | -2.12 |
| 2017 | 1.62 |
| 2017 | 0.7 |
| 2017 | 7.24 |
| 2017 | -2.05 |
| 2017 | -2.71 |
| 2017 | -0.76 |
| 2017 | 0.99 |
| 2017 | 1.51 |
| 2017 | 2.53 |
| 2017 | -3.57 |
| 2017 | 1.37 |
| 2017 | 1 |
| 2017 | -0.36 |
| 2017 | 0.75 |
| 2017 | -0.25 |
| 2017 | -0.68 |
| 2017 | -1.96 |
| 2017 | -3.06 |
| 2017 | -1.26 |
| 2017 | -3.84 |
| 2017 | -3.67 |
| 2017 | 1.66 |
| 2017 | 0.28 |
| 2017 | 1.5 |
| 2017 | 0.44 |
| 2017 | -0.3 |
| 2017 | 4.2 |
| 2017 | 0.01 |
| 2017 | 0.16 |
| 2017 | -2.02 |
| 2017 | 0.97 |
| 2017 | -0.76 |
| 2017 | 1.6 |
| 2017 | -1.26 |
| 2017 | -0.79 |
| 2017 | 2.26 |
| 2017 | -0.17 |
| 2018 | -0.13 |
| 2018 | -5.58 |
| 2018 | -1.6 |
| 2018 | 1.36 |
| 2018 | -3.78 |
| 2018 | -3.21 |
| 2018 | 1.81 |
| 2018 | -1.28 |
| 2018 | -2.47 |
| 2018 | 5.26 |
| 2018 | -0.82 |
| 2018 | -2.69 |
| 2018 | 3.44 |
| 2018 | -1.41 |
| 2018 | 1.8 |
| 2018 | 1.31 |
| 2018 | 0.45 |
| 2018 | -6.78 |
| 2018 | -1.05 |
| 2018 | 9.39 |
| 2018 | 0.11 |
| 2018 | -1.72 |
| 2018 | 4.3 |
| 2018 | -2.97 |
| 2018 | 7.96 |
| 2018 | 0.97 |
| 2018 | 1.44 |
| 2018 | 2.49 |
| 2018 | -1.08 |
| 2018 | 2.16 |
| 2018 | -0.99 |
| 2018 | -1.49 |
| 2018 | -0.85 |
| 2018 | -0.53 |
| 2018 | -2.27 |
| 2018 | 1.32 |
| 2018 | -0.13 |
| 2018 | 1.05 |
| 2018 | 2.58 |
| 2018 | 0.04 |
| 2018 | -5.29 |
| 2018 | 3.29 |
| 2018 | -9.67 |
| 2018 | -0.04 |
| 2018 | 8.1 |
| 2018 | -4.86 |
| 2018 | -2.28 |
| 2018 | -0.8 |
| 2018 | -7.31 |
| 2018 | -0.93 |
| 2018 | -5.23 |
| 2018 | 4.09 |
| 2019 | 2.05 |
| 2019 | 2.76 |
| 2019 | 4.75 |
| 2019 | -0.94 |
| 2019 | 2.86 |
| 2019 | -0.16 |
| 2019 | 1.01 |
| 2019 | 0.15 |
| 2019 | 5.4 |
| 2019 | -4.5 |
| 2019 | -1.68 |
| 2019 | -4.29 |
| 2019 | 0.48 |
| 2019 | 0.57 |
| 2019 | -0.16 |
| 2019 | -2.71 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-08-31 | 284.07 | 285.67 | 281.38 | 281.86 | — |
| 2026-08-27 | 285.98 | 288.46 | 283.96 | 285.41 | — |
| 2026-08-26 | 285.15 | 289.25 | 285.15 | 288.51 | — |
| 2026-08-25 | 288.24 | 288.24 | 282.82 | 285.15 | — |
| 2026-08-24 | 284.95 | 288.5 | 284.95 | 287.81 | — |
| 2026-08-21 | 283.68 | 285.25 | 282.92 | 284.04 | — |
| 2026-08-20 | 276.88 | 283.45 | 274.36 | 282 | — |
| 2026-08-19 | 282.86 | 282.59 | 278.31 | 278.31 | — |
| 2026-08-18 | 284.24 | 288.14 | 279.9 | 280.07 | — |
| 2026-08-17 | 281.96 | 285.91 | 281.08 | 281.11 | — |
| 2026-08-14 | 282.27 | 283.38 | 279.44 | 282.38 | — |
| 2026-08-13 | 290.5 | 290.5 | 280.32 | 280.92 | — |
| 2026-08-12 | 280.09 | 284.64 | 278.37 | 281.12 | — |
| 2026-08-11 | 286.38 | 287.72 | 280.9 | 281.41 | — |
| 2026-08-10 | 287.45 | 289.37 | 285.27 | 287.22 | — |
| 2026-08-07 | 296.38 | 298.23 | 288.72 | 289.55 | — |
| 2026-08-06 | 300.95 | 303.94 | 292.25 | 296.4 | — |
| 2026-08-05 | 294.14 | 302.29 | 292.37 | 301.57 | — |
| 2026-08-04 | 280.67 | 282.63 | 278.59 | 281.31 | — |
| 2026-08-03 | 280.52 | 283.53 | 278.99 | 282.39 | — |
| 2026-07-31 | 280.21 | 282.84 | 279.13 | 279.19 | — |
| 2026-07-30 | 281.6 | 284.06 | 275.78 | 282.46 | — |
| 2026-07-29 | 281.96 | 284.64 | 278.55 | 281 | — |
| 2026-07-28 | 277.29 | 283.44 | 276.86 | 283.08 | — |
| 2026-07-27 | 277.19 | 279.15 | 276.82 | 276.87 | — |
| 2026-07-24 | 274.02 | 277.89 | 272.38 | 276.94 | — |
| 2026-07-23 | 272.2 | 274.01 | 269.78 | 273.8 | — |
| 2026-07-22 | 274.99 | 274.95 | 272.07 | 273.15 | — |
| 2026-07-21 | 275.28 | 276.06 | 272.42 | 275.84 | — |
| 2026-07-20 | 276.84 | 278.74 | 275.19 | 275.47 | — |
| 2026-07-17 | 275.79 | 281.61 | 276.58 | 276.84 | — |
| 2026-07-16 | 273.63 | 277.58 | 271.79 | 275.44 | — |
| 2026-07-15 | 272.88 | 276.04 | 271.75 | 273.92 | — |
| 2026-07-14 | 277.37 | 281.4 | 276.7 | 276.98 | — |
| 2026-07-13 | 280.9 | 282.96 | 277.75 | 279.88 | — |
| 2026-07-10 | 279.39 | 282 | 276.86 | 278.89 | — |
| 2026-07-09 | 279 | 282.48 | 277.69 | 279.2 | — |
| 2026-07-08 | 281.77 | 281.48 | 277.96 | 278.03 | — |
| 2026-07-07 | 281.7 | 284.12 | 279.02 | 280.11 | — |
| 2026-07-06 | 280.11 | 282.36 | 276.92 | 279.28 | — |
| 2026-07-02 | 275.98 | 279.5 | 272.02 | 279.48 | — |
| 2026-07-01 | 269.43 | 275.96 | 270.61 | 274.14 | — |
| 2026-06-30 | 267.54 | 270.78 | 266.93 | 268.53 | — |
| 2026-06-29 | 263.28 | 267.99 | 263.23 | 267.98 | — |
| 2026-06-26 | 263.2 | 265.56 | 262.89 | 264.43 | — |
| 2026-06-25 | 264.53 | 267.95 | 260.69 | 260.77 | — |
| 2026-06-24 | 266.4 | 268.67 | 263.17 | 263.82 | — |
| 2026-06-23 | 263.71 | 266.9 | 262.44 | 265.3 | — |
| 2026-06-22 | 260.28 | 265.51 | 260.28 | 261.58 | — |
| 2026-06-18 | 265.26 | 265.26 | 258.44 | 259.86 | — |
| 2026-06-17 | 261.25 | 265.66 | 260.56 | 262.13 | — |
| 2026-06-16 | 261.54 | 262.45 | 259.05 | 260.55 | — |
| 2026-06-15 | 260.31 | 262.99 | 258.73 | 259.46 | — |
| 2026-06-12 | 259.21 | 260.99 | 255.37 | 260.99 | — |
| 2026-06-11 | 259.22 | 260.51 | 257.84 | 258.5 | — |
| 2026-06-10 | 253.05 | 259.92 | 252.29 | 257.34 | — |
| 2026-06-09 | 252.83 | 253.94 | 248.82 | 250.99 | — |
| 2026-06-05 | 252.94 | 258.63 | 253.94 | 257.35 | — |
| 2026-06-04 | 250.96 | 254.43 | 249.79 | 251.66 | — |
| 2026-06-03 | 246.98 | 251.06 | 247.3 | 248.42 | — |
| 2026-06-02 | 250.79 | 253.12 | 247.01 | 248.48 | — |
| 2026-06-01 | 247.3 | 249.46 | 246.63 | 248.77 | — |
| 2026-05-29 | 246.69 | 250.42 | 245.54 | 248.87 | — |
| 2026-05-28 | 250.98 | 253.27 | 247.33 | 247.4 | — |
| 2026-05-27 | 255.81 | 256.74 | 251.02 | 252.06 | — |
| 2026-05-22 | 256 | 256.71 | 254.19 | 254.82 | — |
| 2026-05-21 | 254.1 | 256.51 | 251.78 | 255.7 | — |
| 2026-05-20 | 257.75 | 258.32 | 253.74 | 256.25 | — |
| 2026-05-19 | 256.46 | 259.46 | 253.8 | 256.47 | — |
| 2026-05-18 | 254.57 | 260.96 | 254.01 | 258.17 | — |
| 2026-05-15 | 253.94 | 257.17 | 252.1 | 254.61 | — |
| 2026-05-14 | 253.95 | 254.36 | 249.54 | 252.72 | — |
| 2026-05-13 | 243.61 | 245.24 | 240.34 | 242.61 | — |
| 2026-05-12 | 245.35 | 247.41 | 240.94 | 243.43 | — |
| 2026-05-11 | 240 | 244.41 | 239.07 | 244.14 | — |
| 2026-05-08 | 233.77 | 239.71 | 232.54 | 239.67 | — |
| 2026-05-07 | 235.39 | 238.38 | 232.3 | 233.8 | — |
| 2026-05-06 | 235.96 | 241.79 | 230.56 | 236.61 | — |
| 2026-05-05 | 229.73 | 238.21 | 228.96 | 237.14 | — |
| 2026-05-04 | 229.9 | 232.39 | 226.58 | 229.12 | — |
| 2026-05-01 | 237.98 | 238.82 | 231.19 | 231.51 | — |
| 2026-04-30 | 230.52 | 237.5 | 230.36 | 236.27 | — |
| 2026-04-29 | 234.85 | 235.01 | 231.69 | 232.7 | — |
| 2026-04-28 | 235 | 237 | 233.77 | 235.4 | — |
| 2026-04-27 | 228.84 | 234.11 | 229.99 | 232.72 | — |
| 2026-04-24 | 229.1 | 231.85 | 228.62 | 229.8 | — |
| 2026-04-23 | 229.88 | 232 | 227.63 | 230.46 | — |
| 2026-04-22 | 228.61 | 229.91 | 227.11 | 229.07 | — |
| 2026-04-21 | 226.91 | 230.76 | 225.64 | 228.96 | — |
| 2026-04-20 | 227.53 | 229.76 | 225.63 | 226.22 | — |
| 2026-04-17 | 224.7 | 229.94 | 224.7 | 227.76 | — |
| 2026-04-16 | 225.27 | 225.32 | 223.12 | 224.65 | — |
| 2026-04-15 | 222.31 | 224.57 | 221.39 | 224.01 | — |
| 2026-04-14 | 220.97 | 223.3 | 220.49 | 222.27 | — |