Get the Stockscreener App
229.23
1.24%
-2.72
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 March 05, 2026, is $229.23.
- 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 287.41% to $229.23 now.
- The 52-week high stock price for AIZ is $246.31, representing a 7.45% increase from the current share price, occurred on February 06, 2026.
- The 52-week low stock price for AIZ is $174.97, indicating a -23.67% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $231.3 | $228.4 | $2.95 | 19,198.0 | -1.24% |
| Mar 04, 2026 | $233.2 | $229.5 | $3.75 | 402,473.0 | -0.40% |
| Mar 03, 2026 | $233.7 | $226.7 | $6.98 | 344,152.0 | -0.28% |
| Mar 02, 2026 | $235.5 | $229.0 | $6.54 | 340,179.0 | +1.72% |
| Feb 27, 2026 | $230.3 | $224.3 | $5.97 | 428,635.0 | +0.07% |
| Feb 26, 2026 | $230.3 | $224.5 | $5.76 | 312,748.0 | +2.37% |
| Feb 25, 2026 | $224.8 | $220.9 | $3.84 | 509,066.0 | +0.57% |
| Feb 24, 2026 | $223.9 | $216.3 | $7.58 | 557,391.0 | +2.03% |
| Feb 23, 2026 | $225.5 | $217.7 | $7.78 | 442,527.0 | -2.63% |
| Feb 20, 2026 | $224.5 | $220.5 | $3.99 | 391,645.0 | +0.62% |
| Feb 19, 2026 | $223.1 | $217.9 | $5.22 | 462,209.0 | +1.47% |
| Feb 18, 2026 | $221.3 | $217.1 | $4.22 | 527,547.0 | -0.61% |
| Feb 17, 2026 | $222.3 | $218.1 | $4.19 | 614,156.0 | +1.64% |
| Feb 13, 2026 | $218.4 | $211.5 | $6.95 | 723,357.0 | +1.40% |
| Feb 12, 2026 | $222.1 | $209.9 | $12.19 | 1,097,746.0 | -0.71% |
| Feb 11, 2026 | $234.2 | $215.2 | $19.02 | 1,204,012.0 | -8.65% |
| Feb 10, 2026 | $237.6 | $234.0 | $3.61 | 574,687.0 | +0.48% |
| Feb 09, 2026 | $244.4 | $234.2 | $10.25 | 382,815.0 | -3.28% |
| Feb 06, 2026 | $246.3 | $242.5 | $3.77 | 352,994.0 | +0.35% |
| Feb 05, 2026 | $245.0 | $239.2 | $5.87 | 525,122.0 | +0.48% |
| Feb 04, 2026 | $243.4 | $239.9 | $3.49 | 381,978.0 | +0.03% |
| Feb 03, 2026 | $244.8 | $239.0 | $5.80 | 335,798.0 | +0.35% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $235.5 | $226.7 | $8.83 | 1,106,002.0 | -0.22% |
| 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% |
1.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):