Stockscreener 앱 받기
283.31
0.51%
1.44
시간 외 거래:
283.30
-0.010
-0.00%
Assurant Inc 주식 (AIZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $285.7 | $281.8 | $3.84 | 399,217.0 | +0.51% |
| 2026-10-15 | $283.3 | $278.6 | $4.66 | 536,217.0 | +2.00% |
| 2026-10-14 | $276.4 | $268.9 | $7.53 | 475,790.0 | +1.97% |
| 2026-10-13 | $271.2 | $268.7 | $2.58 | 218,976.0 | +0.88% |
| 2026-10-12 | $271.0 | $266.4 | $4.59 | 260,176.0 | +0.80% |
| 2026-10-09 | $273.1 | $265.0 | $8.15 | 374,000.0 | -2.33% |
| 2026-10-08 | $274.6 | $266.6 | $7.99 | 256,886.0 | +2.30% |
| 2026-10-07 | $269.8 | $265.8 | $4.05 | 334,078.0 | -1.56% |
| 2026-10-06 | $271.3 | $265.1 | $6.15 | 409,268.0 | +1.71% |
| 2026-10-05 | $269.2 | $265.7 | $3.52 | 312,569.0 | -0.34% |
| 2026-10-02 | $269.3 | $263.1 | $6.15 | 349,502.0 | +0.41% |
| 2026-10-01 | $267.7 | $261.2 | $6.57 | 385,963.0 | +1.04% |
| 2026-09-30 | $264.4 | $262.0 | $2.42 | 309,954.0 | -0.06% |
| 2026-09-29 | $264.6 | $260.6 | $3.99 | 263,617.0 | +0.05% |
| 2026-09-28 | $265.9 | $263.0 | $2.95 | 345,897.0 | -0.55% |
| 2026-09-25 | $266.9 | $261.4 | $5.45 | 375,088.0 | +1.20% |
| 2026-09-24 | $269.5 | $261.1 | $8.46 | 547,521.0 | -1.91% |
| 2026-09-23 | $274.0 | $266.3 | $7.74 | 603,195.0 | -1.52% |
| 2026-09-22 | $281.4 | $270.7 | $10.75 | 741,146.0 | -2.27% |
| 2026-09-21 | $284.5 | $276.6 | $7.89 | 332,836.0 | -1.72% |
| 2026-09-18 | $284.8 | $279.7 | $5.02 | 728,874.0 | -0.56% |
Assurant Inc 주식 (AIZ) 연도별 가격 이력
이 심층 분석에서는 Assurant Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AIZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Assurant Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Assurant Inc 주식 (AIZ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $285.7 | $261.2 | $24.50 | 4,312,642.0 | +7.52% |
| 2026-09 | $288.7 | $260.6 | $28.06 | 7,980,755.0 | -6.51% |
| 2026-08 | $303.9 | $274.4 | $29.58 | 7,710,441.0 | +0.95% |
| 2026-07 | $284.6 | $269.4 | $15.21 | 6,996,906.0 | +3.97% |
| 2026-06 | $270.8 | $246.6 | $24.15 | 9,306,196.0 | +7.90% |
| 2026-05 | $261.0 | $226.6 | $34.38 | 9,586,823.0 | +5.33% |
| 2026-04 | $237.5 | $213.8 | $23.68 | 7,168,059.0 | +8.48% |
| 2026-03 | $235.5 | $210.4 | $25.06 | 7,694,500.0 | -5.13% |
| 2026-02 | $246.3 | $209.9 | $36.45 | 10,192,356.0 | -3.59% |
| 2026-01 | $241.8 | $231.2 | $10.58 | 6,429,321.0 | -1.13% |
Assurant Inc 주식 (AIZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $243.8 | $219.5 | $24.22 | 6,917,851.0 | +6.12% |
| 2025-11 | $232.0 | $207.8 | $24.25 | 5,338,018.0 | +7.76% |
| 2025-10 | $223.7 | $206.0 | $17.62 | 6,529,396.0 | -2.25% |
| 2025-09 | $218.7 | $205.0 | $13.69 | 7,386,969.0 | +0.46% |
| 2025-08 | $220.5 | $185.0 | $35.50 | 9,873,634.0 | +15.11% |
| 2025-07 | $200.1 | $183.4 | $16.72 | 8,016,457.0 | -5.16% |
| 2025-06 | $206.7 | $193.9 | $12.80 | 8,742,908.0 | -2.70% |
| 2025-05 | $205.8 | $190.0 | $15.81 | 16,768,995.0 | +5.31% |
| 2025-04 | $212.1 | $175.0 | $37.11 | 10,038,345.0 | -8.11% |
| 2025-03 | $217.9 | $199.3 | $18.59 | 8,478,059.0 | +0.89% |
| 2025-02 | $218.6 | $198.8 | $19.75 | 8,805,896.0 | -3.39% |
| 2025-01 | $221.4 | $197.3 | $24.11 | 6,935,384.0 | +0.92% |
Assurant Inc 주식 (AIZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $229.2 | $207.4 | $21.85 | 5,969,006.0 | -6.53% |
| 2024-11 | $230.6 | $189.4 | $41.15 | 8,543,110.0 | +18.47% |
| 2024-10 | $200.6 | $186.2 | $14.39 | 6,421,769.0 | -3.60% |
| 2024-09 | $201.6 | $186.6 | $14.91 | 6,523,237.0 | +1.28% |
| 2024-08 | $197.3 | $164.6 | $32.63 | 7,563,887.0 | +12.28% |
| 2024-07 | $176.7 | $160.1 | $16.56 | 6,961,087.0 | +5.18% |
| 2024-06 | $175.3 | $164.0 | $11.31 | 5,613,658.0 | -4.16% |
| 2024-05 | $183.8 | $166.2 | $17.51 | 8,057,374.0 | -0.53% |
| 2024-04 | $189.0 | $169.8 | $19.20 | 6,460,541.0 | -7.35% |
| 2024-03 | $189.5 | $176.5 | $13.02 | 6,762,884.0 | +3.74% |
| 2024-02 | $183.1 | $163.7 | $19.42 | 8,274,958.0 | +8.04% |
| 2024-01 | $173.6 | $162.6 | $11.03 | 7,240,807.0 | -0.32% |
1.25%
자본화:
|
볼륨(24시간):