ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Assurant Inc

Assurant Inc (AIZ)

192.58
-2.28
(-1.17%)
Closed September 06 4:00PM
192.58
0.00
( 0.00% )
Pre Market: 8:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-4.6099-2.33779721984197.1899199.5192.07383936195.25384326CS
414.688.25182686903177.9199.5177.43364981190.47778598CS
1226.716.0959729925165.88199.5160.12341225176.44305584CS
2614.558.17277986856178.03199.5160.12340689176.24486125CS
5253.8738.8364213106138.71199.5137.5361574168.9675266CS
15621.212.3701715486171.38199.5104.49412337154.26321559CS
26067.5854.064125199.576.27415699143.24567714CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
1725662400192.58-2.28-1.17194.58196.375192.07365543
1725576000194.86-2.32-1.18197.89197.89193.68501570
1725489600197.180.390.20197.53199.5196.75340271
1725403200196.790.440.22196.38197.6762195.92339692
1725057600196.350.990.51195.57196.755194.6507778
1724971200195.361.360.70194.51197.265193.15248084
1724884800194-0.1-0.05194.27195.5192.04407663
1724798400194.11.340.70192.88194.51191.97236780
1724712000192.76-0.25-0.13193.57194.745192.395227362
1724452800193.013.261.72190.81193.69189.775290656
1724366400189.75-0.08-0.04188190.24187.15236907
1724280000189.830.040.02190.76190.8199187.65369914
1724193600189.791.040.55188.78190.817188.31443077
1724107200188.751.480.79186.8189.77186.8345364
1723848000187.273.211.74184187.445183.36282366
1723761600184.06-1.92-1.03187187.59183.08547943
1723675200185.981.660.90184.38186.31183.97390745
1723588800184.325.863.28179.28184.66178.83502491
1723502400178.461.070.60177.9178.87177.43380075
1723243200177.397.124.18170.7177.59170.3876389157
1723156800170.270.080.05170.32171.45169.38316745
1723070400170.190.020.01173.14175.17164.63547241
1722984000170.170.880.52169.58171.6168.295370548
1722897600169.29-3.96-2.29173.98174.04166.785278977
1722638400173.25-1.29-0.74173.91176.225171.46387830
1722552000174.54-0.33-0.19175.9176.54172.48248322
1722465600174.87-0.97-0.55175.55176.48174.44262285
1722379200175.843.191.85173.45176.56173.13240240
1722292800172.65-0.4-0.23174.17175172.465214211
1722033600173.053.462.04170.83173.91169.26232974
1721947200169.59-0.29-0.17170.53172.83169.38277451
1721860800169.88-2.57-1.49173.21173.64169.65218870
1721774400172.453.041.79169.68172.69169.12319782
1721688000169.41-0.38-0.22169.24170.89168.65299554
1721428800169.79-2.53-1.47172.81172.81168.65385031
1721342400172.320.420.24171.78176.68171.78292602
1721256000171.91.660.98170.46174.13170.205395237
1721169600170.24-0.87-0.51170.46171.82169.59322531
1721083200171.112.961.76168.73171.9175167.745315002
1720824000168.151.610.97167.31169.17165.66999300540
1720737600166.541.741.06165.02166.66164.94245977
1720651200164.83.191.97162.12164.87162.12282680
1720564800161.610.210.13161.19163.44160.33335670
1720478400161.40.120.07160.12163.21160.12520918
1720219200161.28-2.65-1.62163.11163.54160.46815037
1720040640163.93-1.92-1.16165.41999166.745163.83204232
1719960000165.85-1.04-0.62165.44999166.38164.47999325864
1719873600166.88999-0.37-0.22166.56168.175164.9837462401
1719614400167.2600.00167.26167.26167.260
1719528000167.262.451.49164.52167.945164.49287281
1719441600164.81-1.76-1.06165.62165.62163.97224504
1719355200166.57-2.67-1.58169.5169.97166.44999279028
1719268800169.240.50.30168.74170.32168.625312266
1719009600168.74-0.86-0.51169.99170.03167.07459053
1718923200169.61.230.73168.15170167.43262678
1718750400168.370.380.23167.59169.55167.58239883
1718664000167.992.451.48165.88168.32165.19999236337
1718404800165.54-2.58-1.53166.59167.41165.05358186
1718318400168.12-0.84-0.50168.1168.98167.06349197
1718232000168.96-0.64-0.38169.8170.21168.04210928
1718145600169.6-2.98-1.73171.67171.92168.35256727
1718059200172.58-0.76-0.44172.18173.57171.89297244

Your Recent History

Delayed Upgrade Clock