Stockscreener 앱 받기
249.03
0.51%
1.63
Assurant Inc 주식 (AIZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $249.3 | $245.5 | $3.75 | 144,193.0 | +0.63% |
| 2026-05-28 | $253.3 | $247.3 | $5.94 | 412,967.0 | -1.85% |
| 2026-05-27 | $256.7 | $251.0 | $5.72 | 252,636.0 | -1.54% |
| 2026-05-26 | $257.4 | $254.6 | $2.81 | 213,572.0 | +0.47% |
| 2026-05-22 | $256.7 | $254.2 | $2.52 | 263,342.0 | -0.34% |
| 2026-05-21 | $256.5 | $251.8 | $4.73 | 377,866.0 | -0.21% |
| 2026-05-20 | $258.3 | $253.7 | $4.58 | 355,559.0 | -0.09% |
| 2026-05-19 | $259.5 | $253.8 | $5.66 | 420,700.0 | -0.66% |
| 2026-05-18 | $261.0 | $254.0 | $6.95 | 536,512.0 | +1.40% |
| 2026-05-15 | $257.2 | $252.1 | $5.07 | 481,596.0 | +0.75% |
| 2026-05-14 | $254.4 | $249.5 | $4.90 | 636,309.0 | +4.17% |
| 2026-05-13 | $245.2 | $240.3 | $4.90 | 366,581.0 | -0.34% |
| 2026-05-12 | $247.4 | $240.9 | $6.47 | 433,261.0 | -0.29% |
| 2026-05-11 | $244.4 | $239.1 | $5.34 | 476,309.0 | +1.87% |
| 2026-05-08 | $239.7 | $232.5 | $7.24 | 491,910.0 | +2.51% |
| 2026-05-07 | $238.4 | $232.3 | $6.08 | 439,107.0 | -1.19% |
| 2026-05-06 | $241.8 | $230.6 | $11.23 | 638,031.0 | -0.22% |
| 2026-05-05 | $238.2 | $228.7 | $9.47 | 710,788.0 | +3.50% |
| 2026-05-04 | $232.4 | $226.6 | $5.87 | 854,931.0 | -1.03% |
| 2026-05-01 | $238.8 | $231.2 | $7.63 | 620,467.0 | -2.01% |
| 2026-04-30 | $237.5 | $228.7 | $8.85 | 456,750.0 | +1.53% |
| 2026-04-29 | $235.0 | $231.7 | $3.32 | 341,719.0 | -1.15% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $261.0 | $226.6 | $34.38 | 9,126,637.0 | +5.37% |
| 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% |
1.73%
0.11%
자본화:
|
볼륨(24시간):