Stockscreener 앱 받기
227.05
0.71%
-1.63
Assurant Inc 주식 (AIZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $229.4 | $226.2 | $3.28 | 425,067.0 | -0.71% |
| 2024-11-26 | $229.1 | $226.1 | $2.97 | 312,130.0 | +0.55% |
| 2024-11-25 | $230.6 | $226.2 | $4.31 | 1,176,622.0 | +0.57% |
| 2024-11-22 | $227.2 | $224.5 | $2.69 | 337,343.0 | +0.41% |
| 2024-11-21 | $225.5 | $220.7 | $4.75 | 285,138.0 | +1.98% |
| 2024-11-20 | $222.7 | $219.0 | $3.67 | 486,109.0 | +0.77% |
| 2024-11-19 | $220.5 | $217.2 | $3.26 | 345,439.0 | -1.10% |
| 2024-11-18 | $221.9 | $217.8 | $4.15 | 485,815.0 | +1.27% |
| 2024-11-15 | $219.1 | $215.5 | $3.53 | 465,826.0 | +1.55% |
| 2024-11-14 | $215.9 | $212.1 | $3.80 | 788,733.0 | +1.05% |
| 2024-11-13 | $214.5 | $211.0 | $3.51 | 528,036.0 | +0.45% |
| 2024-11-12 | $212.8 | $209.3 | $3.50 | 278,748.0 | +0.74% |
| 2024-11-11 | $214.8 | $210.3 | $4.54 | 323,397.0 | +0.64% |
| 2024-11-08 | $209.7 | $205.3 | $4.43 | 282,685.0 | +1.72% |
| 2024-11-07 | $208.7 | $204.8 | $3.86 | 297,981.0 | -0.26% |
| 2024-11-06 | $207.2 | $194.9 | $12.36 | 655,748.0 | +6.88% |
| 2024-11-05 | $193.3 | $189.4 | $3.94 | 381,665.0 | +0.99% |
| 2024-11-04 | $192.6 | $190.1 | $2.52 | 234,858.0 | -0.30% |
| 2024-11-01 | $194.7 | $191.6 | $3.10 | 232,129.0 | +0.03% |
| 2024-10-31 | $196.8 | $191.6 | $5.11 | 287,543.0 | -1.73% |
| 2024-10-30 | $196.7 | $193.5 | $3.24 | 269,780.0 | +0.79% |
| 2024-10-29 | $194.8 | $192.9 | $1.91 | 299,845.0 | -0.35% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $230.6 | $189.4 | $41.15 | 8,748,536.0 | +18.44% |
| 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% |
Assurant Inc 주식 (AIZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $172.9 | $161.4 | $11.54 | 8,207,129.0 | +0.28% |
| 2023-11 | $169.0 | $157.9 | $11.04 | 10,091,344.0 | +12.84% |
| 2023-10 | $153.9 | $141.8 | $12.07 | 6,777,873.0 | +3.71% |
| 2023-09 | $148.5 | $136.9 | $11.66 | 6,862,889.0 | +3.05% |
| 2023-08 | $145.2 | $133.3 | $11.84 | 7,550,100.0 | +3.58% |
| 2023-07 | $138.3 | $122.4 | $15.84 | 6,655,974.0 | +6.99% |
| 2023-06 | $131.9 | $119.7 | $12.20 | 9,308,440.0 | +4.78% |
| 2023-05 | $134.8 | $118.5 | $16.37 | 8,761,148.0 | -2.55% |
| 2023-04 | $124.1 | $115.4 | $8.65 | 7,426,120.0 | +2.55% |
| 2023-03 | $127.4 | $104.5 | $22.95 | 11,480,609.0 | -5.75% |
| 2023-02 | $136.2 | $126.0 | $10.16 | 7,890,308.0 | -3.92% |
| 2023-01 | $132.8 | $124.1 | $8.71 | 7,576,763.0 | +6.02% |
Assurant Inc 주식 (AIZ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $135.0 | $121.2 | $13.81 | 10,440,849.0 | -2.46% |
| 2022-11 | $136.6 | $119.0 | $17.63 | 15,075,325.0 | -5.62% |
| 2022-10 | $155.4 | $130.0 | $25.44 | 10,513,081.0 | -6.48% |
| 2022-09 | $165.8 | $144.6 | $21.22 | 8,232,067.0 | -8.34% |
| 2022-08 | $175.6 | $149.5 | $26.09 | 10,203,547.0 | -9.84% |
| 2022-07 | $178.8 | $163.5 | $15.28 | 6,795,120.0 | +1.70% |
| 2022-06 | $186.0 | $167.1 | $18.90 | 10,704,805.0 | -2.17% |
| 2022-05 | $190.7 | $173.9 | $16.79 | 11,537,573.0 | -2.85% |
| 2022-04 | $194.1 | $181.2 | $12.93 | 7,422,191.0 | +0.03% |
| 2022-03 | $185.0 | $163.9 | $21.06 | 9,015,536.0 | +7.14% |
| 2022-02 | $171.7 | $150.1 | $21.60 | 11,330,503.0 | +11.28% |
| 2022-01 | $160.1 | $144.2 | $15.96 | 11,610,897.0 | -2.15% |
0.54%
자본화:
|
볼륨(24시간):