Get the Stockscreener App
215.92
0.52%
1.12
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 August 22, 2025, is $215.92.
- 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 264.91% to $215.92 now.
- The 52-week high stock price for AIZ is $230.55, representing a 6.78% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for AIZ is $174.97, indicating a -18.96% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $217.6 | $214.5 | $3.07 | 392,997.0 | +0.52% |
| Aug 21, 2025 | $216.5 | $214.1 | $2.40 | 294,511.0 | -0.28% |
| Aug 20, 2025 | $215.8 | $213.8 | $2.03 | 419,042.0 | +0.78% |
| Aug 19, 2025 | $213.8 | $208.1 | $5.70 | 357,088.0 | +2.20% |
| Aug 18, 2025 | $211.8 | $209.1 | $2.65 | 453,397.0 | -1.58% |
| Aug 15, 2025 | $215.0 | $212.3 | $2.71 | 578,289.0 | -0.20% |
| Aug 14, 2025 | $213.7 | $209.8 | $3.93 | 537,262.0 | -0.31% |
| Aug 13, 2025 | $214.3 | $208.6 | $5.67 | 472,888.0 | +1.99% |
| Aug 12, 2025 | $209.6 | $206.8 | $2.75 | 393,654.0 | +1.80% |
| Aug 11, 2025 | $205.8 | $203.2 | $2.61 | 429,068.0 | +1.20% |
| Aug 08, 2025 | $206.5 | $202.0 | $4.54 | 402,948.0 | +0.72% |
| Aug 07, 2025 | $209.5 | $200.6 | $8.91 | 591,761.0 | -3.92% |
| Aug 06, 2025 | $211.7 | $195.6 | $16.12 | 1,072,550.0 | +11.23% |
| Aug 05, 2025 | $190.0 | $188.0 | $2.00 | 432,293.0 | -0.03% |
| Aug 04, 2025 | $189.1 | $187.0 | $2.08 | 348,275.0 | +1.29% |
| Aug 01, 2025 | $187.5 | $185.0 | $2.49 | 421,455.0 | -0.44% |
| Jul 31, 2025 | $189.2 | $184.2 | $5.02 | 573,343.0 | +1.48% |
| Jul 30, 2025 | $185.9 | $183.4 | $2.47 | 300,821.0 | -0.33% |
| Jul 29, 2025 | $186.6 | $184.7 | $1.86 | 350,626.0 | +0.18% |
| Jul 28, 2025 | $186.2 | $184.3 | $1.87 | 315,023.0 | -0.77% |
| Jul 25, 2025 | $187.5 | $185.5 | $2.05 | 271,519.0 | +0.85% |
| Jul 24, 2025 | $187.1 | $184.7 | $2.45 | 335,060.0 | -1.55% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $217.6 | $185.0 | $32.56 | 7,990,475.0 | +15.28% |
| 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% |
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% |
0.02%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):