Stockscreener 앱 받기
192.63
4.00%
-8.02
시간 외 거래:
192.63
Assurant Inc 주식 (AIZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $199.4 | $192.1 | $7.33 | 822,093.0 | -4.00% |
| 2025-05-20 | $203.5 | $199.9 | $3.64 | 499,407.0 | -1.37% |
| 2025-05-19 | $204.3 | $200.0 | $4.29 | 429,561.0 | +0.55% |
| 2025-05-16 | $202.8 | $198.4 | $4.41 | 1,065,243.0 | +1.43% |
| 2025-05-15 | $199.6 | $196.0 | $3.55 | 434,775.0 | +1.63% |
| 2025-05-14 | $202.1 | $196.0 | $6.06 | 634,654.0 | -3.04% |
| 2025-05-13 | $204.5 | $201.5 | $3.00 | 526,133.0 | +0.19% |
| 2025-05-12 | $202.3 | $195.5 | $6.85 | 472,893.0 | +3.25% |
| 2025-05-09 | $195.7 | $193.6 | $2.10 | 326,992.0 | +0.43% |
| 2025-05-08 | $198.6 | $192.7 | $5.86 | 579,513.0 | -1.11% |
| 2025-05-07 | $205.8 | $196.0 | $9.79 | 750,681.0 | -0.38% |
| 2025-05-06 | $198.9 | $194.9 | $3.95 | 620,010.0 | +0.68% |
| 2025-05-05 | $196.8 | $192.5 | $4.33 | 315,993.0 | -0.27% |
| 2025-05-02 | $197.8 | $192.3 | $5.41 | 307,107.0 | +2.81% |
| 2025-05-01 | $192.9 | $190.0 | $2.92 | 280,815.0 | -0.58% |
| 2025-04-30 | $193.2 | $188.6 | $4.58 | 482,364.0 | -0.73% |
| 2025-04-29 | $194.5 | $189.9 | $4.56 | 272,752.0 | +0.97% |
| 2025-04-28 | $193.0 | $189.9 | $3.08 | 347,280.0 | +0.77% |
| 2025-04-25 | $192.0 | $189.4 | $2.64 | 305,021.0 | -1.22% |
| 2025-04-24 | $193.6 | $189.5 | $4.16 | 277,197.0 | +1.11% |
| 2025-04-23 | $194.1 | $189.7 | $4.44 | 351,853.0 | +1.13% |
| 2025-04-22 | $189.7 | $186.3 | $3.32 | 460,810.0 | +2.76% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $205.8 | $190.0 | $15.81 | 8,887,816.0 | -0.06% |
| 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% |
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% |
1.37%
자본화:
|
볼륨(24시간):