Stockscreener 앱 받기
203.27
0.72%
1.46
Assurant Inc 주식 (AIZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $206.5 | $202.0 | $4.54 | 402,948.0 | +0.72% |
| 2025-08-07 | $209.5 | $200.6 | $8.91 | 591,761.0 | -3.92% |
| 2025-08-06 | $211.7 | $195.6 | $16.12 | 1,072,550.0 | +11.23% |
| 2025-08-05 | $190.0 | $188.0 | $2.00 | 432,293.0 | -0.03% |
| 2025-08-04 | $189.1 | $187.0 | $2.08 | 348,275.0 | +1.29% |
| 2025-08-01 | $187.5 | $185.0 | $2.49 | 421,455.0 | -0.44% |
| 2025-07-31 | $189.2 | $184.2 | $5.02 | 573,343.0 | +1.48% |
| 2025-07-30 | $185.9 | $183.4 | $2.47 | 300,821.0 | -0.33% |
| 2025-07-29 | $186.6 | $184.7 | $1.86 | 350,626.0 | +0.18% |
| 2025-07-28 | $186.2 | $184.3 | $1.87 | 315,023.0 | -0.77% |
| 2025-07-25 | $187.5 | $185.5 | $2.05 | 271,519.0 | +0.85% |
| 2025-07-24 | $187.1 | $184.7 | $2.45 | 335,060.0 | -1.55% |
| 2025-07-23 | $187.9 | $187.0 | $0.93 | 312,486.0 | -0.32% |
| 2025-07-22 | $188.6 | $185.6 | $3.06 | 215,735.0 | +1.14% |
| 2025-07-21 | $189.5 | $185.8 | $3.63 | 442,310.0 | -1.05% |
| 2025-07-18 | $190.0 | $187.9 | $2.14 | 365,953.0 | -0.01% |
| 2025-07-17 | $188.7 | $184.9 | $3.75 | 440,175.0 | +1.26% |
| 2025-07-16 | $187.1 | $184.0 | $3.09 | 493,149.0 | +0.22% |
| 2025-07-15 | $191.4 | $185.3 | $6.15 | 327,229.0 | -3.00% |
| 2025-07-14 | $191.2 | $187.5 | $3.72 | 377,500.0 | +1.87% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $211.7 | $185.0 | $26.66 | 3,672,230.0 | +8.53% |
| 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% |
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% |
0.02%
0.58%
자본화:
|
볼륨(24시간):