Get the Stockscreener App
256.01
0.47%
1.19
After Hours:
256.01
Assurant Inc Stock (AIZ) Price History
The historical daily chart and data for Assurant Inc stock (AIZ), show that the latest closing stock price as of May 26, 2026, is $256.01.
- Assurant Inc all-time high stock price is $260.96, occurred on May 18, 2026.
- The lowest Assurant Inc stock price recorded was $59.17 on February 06, 2014. Since then, Assurant Inc's stock price has risen over 332.67% to $256.01 now.
- The 52-week high stock price for AIZ is $260.96, representing a 1.94% increase from the current share price, occurred on May 18, 2026.
- The 52-week low stock price for AIZ is $183.39, indicating a -28.37% decrease from the current share price, occurred on July 30, 2025.
- The closing price of Assurant Inc (AIZ) stock in the beginning of 2025 was $156.27. The stock closed the year at $125.06, a loss of over -19.97% for the year.
The table below shows more information about AIZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $257.4 | $254.6 | $2.81 | 213,572.0 | +0.47% |
| May 22, 2026 | $256.7 | $254.2 | $2.52 | 263,342.0 | -0.34% |
| May 21, 2026 | $256.5 | $251.8 | $4.73 | 377,866.0 | -0.21% |
| May 20, 2026 | $258.3 | $253.7 | $4.58 | 355,559.0 | -0.09% |
| May 19, 2026 | $259.5 | $253.8 | $5.66 | 420,700.0 | -0.66% |
| May 18, 2026 | $261.0 | $254.0 | $6.95 | 536,512.0 | +1.40% |
| May 15, 2026 | $257.2 | $252.1 | $5.07 | 481,596.0 | +0.75% |
| May 14, 2026 | $254.4 | $249.5 | $4.90 | 636,309.0 | +4.17% |
| May 13, 2026 | $245.2 | $240.3 | $4.90 | 366,581.0 | -0.34% |
| May 12, 2026 | $247.4 | $240.9 | $6.47 | 433,261.0 | -0.29% |
| May 11, 2026 | $244.4 | $239.1 | $5.34 | 476,309.0 | +1.87% |
| May 08, 2026 | $239.7 | $232.5 | $7.24 | 491,910.0 | +2.51% |
| May 07, 2026 | $238.4 | $232.3 | $6.08 | 439,107.0 | -1.19% |
| May 06, 2026 | $241.8 | $230.6 | $11.23 | 638,031.0 | -0.22% |
| May 05, 2026 | $238.2 | $228.7 | $9.47 | 710,788.0 | +3.50% |
| May 04, 2026 | $232.4 | $226.6 | $5.87 | 854,931.0 | -1.03% |
| May 01, 2026 | $238.8 | $231.2 | $7.63 | 620,467.0 | -2.01% |
| Apr 30, 2026 | $237.5 | $228.7 | $8.85 | 456,750.0 | +1.53% |
| Apr 29, 2026 | $235.0 | $231.7 | $3.32 | 341,719.0 | -1.15% |
| Apr 28, 2026 | $237.0 | $233.5 | $3.46 | 469,916.0 | +1.15% |
Assurant Inc Stock (AIZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Assurant Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AIZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Assurant Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Assurant Inc Stock (AIZ) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $261.0 | $226.6 | $34.38 | 8,530,413.0 | +8.35% |
| Apr, 2026 | $237.5 | $213.8 | $23.68 | 7,168,059.0 | +8.48% |
| Mar, 2026 | $235.5 | $210.4 | $25.06 | 7,694,500.0 | -5.13% |
| Feb, 2026 | $246.3 | $209.9 | $36.45 | 10,192,356.0 | -3.59% |
| Jan, 2026 | $241.8 | $231.2 | $10.58 | 6,429,321.0 | -1.13% |
Assurant Inc Stock (AIZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $243.8 | $219.5 | $24.22 | 6,917,851.0 | +6.12% |
| Nov, 2025 | $232.0 | $207.8 | $24.25 | 5,338,018.0 | +7.76% |
| Oct, 2025 | $223.7 | $206.0 | $17.62 | 6,529,396.0 | -2.25% |
| Sep, 2025 | $218.7 | $205.0 | $13.69 | 7,386,969.0 | +0.46% |
| Aug, 2025 | $220.5 | $185.0 | $35.50 | 9,873,634.0 | +15.11% |
| Jul, 2025 | $200.1 | $183.4 | $16.72 | 8,016,457.0 | -5.16% |
| Jun, 2025 | $206.7 | $193.9 | $12.80 | 8,742,908.0 | -2.70% |
| May, 2025 | $205.8 | $190.0 | $15.81 | 16,768,995.0 | +5.31% |
| Apr, 2025 | $212.1 | $175.0 | $37.11 | 10,038,345.0 | -8.11% |
| Mar, 2025 | $217.9 | $199.3 | $18.59 | 8,478,059.0 | +0.89% |
| Feb, 2025 | $218.6 | $198.8 | $19.75 | 8,805,896.0 | -3.39% |
| Jan, 2025 | $221.4 | $197.3 | $24.11 | 6,935,384.0 | +0.92% |
Assurant Inc Stock (AIZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $229.2 | $207.4 | $21.85 | 5,969,006.0 | -6.53% |
| Nov, 2024 | $230.6 | $189.4 | $41.15 | 8,543,110.0 | +18.47% |
| Oct, 2024 | $200.6 | $186.2 | $14.39 | 6,421,769.0 | -3.60% |
| Sep, 2024 | $201.6 | $186.6 | $14.91 | 6,523,237.0 | +1.28% |
| Aug, 2024 | $197.3 | $164.6 | $32.63 | 7,563,887.0 | +12.28% |
| Jul, 2024 | $176.7 | $160.1 | $16.56 | 6,961,087.0 | +5.18% |
| Jun, 2024 | $175.3 | $164.0 | $11.31 | 5,613,658.0 | -4.16% |
| May, 2024 | $183.8 | $166.2 | $17.51 | 8,057,374.0 | -0.53% |
| Apr, 2024 | $189.0 | $169.8 | $19.20 | 6,460,541.0 | -7.35% |
| Mar, 2024 | $189.5 | $176.5 | $13.02 | 6,762,884.0 | +3.74% |
| Feb, 2024 | $183.1 | $163.7 | $19.42 | 8,274,958.0 | +8.04% |
| Jan, 2024 | $173.6 | $162.6 | $11.03 | 7,240,807.0 | -0.32% |
0.73%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):