Get the Stockscreener App
237.14
3.50%
8.02
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 05, 2026, is $237.14.
- Assurant Inc all-time high stock price is $246.31, occurred on February 06, 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 300.78% to $237.14 now.
- The 52-week high stock price for AIZ is $246.31, representing a 3.87% increase from the current share price, occurred on February 06, 2026.
- The 52-week low stock price for AIZ is $183.39, indicating a -22.66% 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 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% |
| Apr 27, 2026 | $234.1 | $228.8 | $5.29 | 421,235.0 | +1.27% |
| Apr 24, 2026 | $231.9 | $228.6 | $3.26 | 475,498.0 | -0.29% |
| Apr 23, 2026 | $232.0 | $227.6 | $4.37 | 569,053.0 | +0.61% |
| Apr 22, 2026 | $229.9 | $226.4 | $3.56 | 366,671.0 | +0.05% |
| Apr 21, 2026 | $230.8 | $225.6 | $5.16 | 373,208.0 | +1.21% |
| Apr 20, 2026 | $229.8 | $225.6 | $4.12 | 226,686.0 | -0.68% |
| Apr 17, 2026 | $230.0 | $224.2 | $5.77 | 226,514.0 | +1.38% |
| Apr 16, 2026 | $225.4 | $223.1 | $2.25 | 298,441.0 | +0.29% |
| Apr 15, 2026 | $224.6 | $221.4 | $3.18 | 327,132.0 | +0.78% |
| Apr 14, 2026 | $223.3 | $220.5 | $2.81 | 276,113.0 | -0.06% |
| Apr 13, 2026 | $222.4 | $218.2 | $4.30 | 335,429.0 | +1.37% |
| Apr 10, 2026 | $222.9 | $218.0 | $4.84 | 272,615.0 | -1.74% |
| Apr 09, 2026 | $224.7 | $221.4 | $3.29 | 302,848.0 | -0.18% |
| Apr 08, 2026 | $224.7 | $218.5 | $6.16 | 333,201.0 | +2.23% |
| Apr 07, 2026 | $219.3 | $216.0 | $3.26 | 255,252.0 | +0.37% |
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 | $238.8 | $226.6 | $12.24 | 2,896,974.0 | +0.37% |
| 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% |
0.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):