Get the Stockscreener App
200.65
1.37%
-2.79
Pre-market:
200.65
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 20, 2025, is $200.65.
- Assurant Inc all-time high stock price is $230.55, occurred on November 25, 2024.
- The lowest Assurant Inc stock price recorded was $59.17 on February 06, 2014. Since then, Assurant Inc's stock price has risen over 239.11% to $200.65 now.
- The 52-week high stock price for AIZ is $230.55, representing a 14.90% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for AIZ is $160.12, indicating a -20.20% decrease from the current share price, occurred on July 08, 2024.
- The closing price of Assurant Inc (AIZ) stock in the beginning of 2024 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 20, 2025 | $203.5 | $199.9 | $3.64 | 499,407.0 | -1.37% |
| May 19, 2025 | $204.3 | $200.0 | $4.29 | 429,561.0 | +0.55% |
| May 16, 2025 | $202.8 | $198.4 | $4.41 | 1,065,243.0 | +1.43% |
| May 15, 2025 | $199.6 | $196.0 | $3.55 | 434,775.0 | +1.63% |
| May 14, 2025 | $202.1 | $196.0 | $6.06 | 634,654.0 | -3.04% |
| May 13, 2025 | $204.5 | $201.5 | $3.00 | 526,133.0 | +0.19% |
| May 12, 2025 | $202.3 | $195.5 | $6.85 | 472,893.0 | +3.25% |
| May 09, 2025 | $195.7 | $193.6 | $2.10 | 326,992.0 | +0.43% |
| May 08, 2025 | $198.6 | $192.7 | $5.86 | 579,513.0 | -1.11% |
| May 07, 2025 | $205.8 | $196.0 | $9.79 | 750,681.0 | -0.38% |
| May 06, 2025 | $198.9 | $194.9 | $3.95 | 620,010.0 | +0.68% |
| May 05, 2025 | $196.8 | $192.5 | $4.33 | 315,993.0 | -0.27% |
| May 02, 2025 | $197.8 | $192.3 | $5.41 | 307,107.0 | +2.81% |
| May 01, 2025 | $192.9 | $190.0 | $2.92 | 280,815.0 | -0.58% |
| Apr 30, 2025 | $193.2 | $188.6 | $4.58 | 482,364.0 | -0.73% |
| Apr 29, 2025 | $194.5 | $189.9 | $4.56 | 272,752.0 | +0.97% |
| Apr 28, 2025 | $193.0 | $189.9 | $3.08 | 347,280.0 | +0.77% |
| Apr 25, 2025 | $192.0 | $189.4 | $2.64 | 305,021.0 | -1.22% |
| Apr 24, 2025 | $193.6 | $189.5 | $4.16 | 277,197.0 | +1.11% |
| Apr 23, 2025 | $194.1 | $189.7 | $4.44 | 351,853.0 | +1.13% |
| Apr 22, 2025 | $189.7 | $186.3 | $3.32 | 460,810.0 | +2.76% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $205.8 | $190.0 | $15.81 | 7,743,184.0 | +4.10% |
| 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% |
Assurant Inc Stock (AIZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $172.9 | $161.4 | $11.54 | 8,207,129.0 | +0.28% |
| Nov, 2023 | $169.0 | $157.9 | $11.04 | 10,091,344.0 | +12.84% |
| Oct, 2023 | $153.9 | $141.8 | $12.07 | 6,777,873.0 | +3.71% |
| Sep, 2023 | $148.5 | $136.9 | $11.66 | 6,862,889.0 | +3.05% |
| Aug, 2023 | $145.2 | $133.3 | $11.84 | 7,550,100.0 | +3.58% |
| Jul, 2023 | $138.3 | $122.4 | $15.84 | 6,655,974.0 | +6.99% |
| Jun, 2023 | $131.9 | $119.7 | $12.20 | 9,308,440.0 | +4.78% |
| May, 2023 | $134.8 | $118.5 | $16.37 | 8,761,148.0 | -2.55% |
| Apr, 2023 | $124.1 | $115.4 | $8.65 | 7,426,120.0 | +2.55% |
| Mar, 2023 | $127.4 | $104.5 | $22.95 | 11,480,609.0 | -5.75% |
| Feb, 2023 | $136.2 | $126.0 | $10.16 | 7,890,308.0 | -3.92% |
| Jan, 2023 | $132.8 | $124.1 | $8.71 | 7,576,763.0 | +6.02% |
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):