Get the Stockscreener App
279.28
0.07%
-0.20
After Hours:
279.28
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 July 06, 2026, is $279.28.
- Assurant Inc all-time high stock price is $276.06, occurred on July 01, 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 372.00% to $279.28 now.
- The 52-week high stock price for AIZ is $276.06, representing a -1.15% increase from the current share price, occurred on July 01, 2026.
- The 52-week low stock price for AIZ is $183.39, indicating a -34.33% 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 |
|---|---|---|---|---|---|
| Jul 06, 2026 | $282.4 | $276.8 | $5.54 | 333,585.0 | -0.07% |
| Jul 02, 2026 | $279.5 | $271.5 | $8.03 | 274,284.0 | +1.95% |
| Jul 01, 2026 | $276.1 | $269.4 | $6.63 | 295,476.0 | +2.09% |
| Jun 30, 2026 | $270.8 | $266.9 | $3.86 | 343,807.0 | +0.21% |
| Jun 29, 2026 | $268.0 | $263.2 | $4.76 | 350,994.0 | +1.34% |
| Jun 26, 2026 | $265.6 | $262.9 | $2.68 | 592,020.0 | +1.40% |
| Jun 25, 2026 | $268.0 | $260.7 | $7.26 | 374,453.0 | -1.16% |
| Jun 24, 2026 | $268.7 | $263.2 | $5.50 | 417,815.0 | -0.56% |
| Jun 23, 2026 | $266.9 | $262.4 | $4.46 | 380,511.0 | +1.42% |
| Jun 22, 2026 | $265.5 | $260.3 | $5.23 | 272,516.0 | +0.66% |
| Jun 18, 2026 | $265.3 | $258.4 | $6.82 | 849,384.0 | -0.87% |
| Jun 17, 2026 | $265.7 | $260.6 | $5.10 | 351,756.0 | +0.61% |
| Jun 16, 2026 | $262.4 | $259.1 | $3.40 | 397,477.0 | +0.42% |
| Jun 15, 2026 | $263.0 | $258.7 | $4.25 | 359,579.0 | -0.59% |
| Jun 12, 2026 | $261.1 | $255.4 | $5.73 | 250,114.0 | +0.96% |
| Jun 11, 2026 | $260.5 | $257.6 | $2.88 | 277,786.0 | +0.45% |
| Jun 10, 2026 | $259.9 | $252.3 | $7.65 | 449,423.0 | +2.53% |
| Jun 09, 2026 | $253.9 | $248.8 | $5.13 | 428,714.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $282.4 | $269.4 | $12.93 | 1,236,930.0 | +4.00% |
| Jun, 2026 | $270.8 | $246.6 | $24.15 | 9,306,196.0 | +7.90% |
| May, 2026 | $261.0 | $226.6 | $34.38 | 9,586,823.0 | +5.33% |
| 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% |
1.00%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):