Assurant Inc (AIZN)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5774 | -7.6065466259 | 20.7374 | 20.94 | 18.91 | 14392 | 20.16506601 | CS |
| 4 | -2.28 | -10.6343283582 | 21.44 | 21.6131 | 18.91 | 33022 | 20.71909518 | CS |
| 12 | -3.81 | -16.5868524162 | 22.97 | 23.14 | 18.91 | 15725 | 21.18846708 | CS |
| 26 | -1.7 | -8.14956855225 | 20.86 | 23.14 | 18.91 | 12628 | 21.55676493 | CS |
| 52 | -1.28 | -6.26223091977 | 20.44 | 23.14 | 18.91 | 24744 | 21.24076219 | CS |
| 156 | -7.23 | -27.3967411898 | 26.39 | 27.31 | 17.59 | 20422 | 21.16507053 | CS |
| 260 | -8.79 | -31.4490161002 | 27.95 | 27.95 | 17.59 | 22727 | 23.05739056 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736466000 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1736379600 | 19.7 | -0.32 | -1.60 | 19.9 | 20.041 | 19.64 | 21690 |
| 1736293200 | 20.02 | -0.47 | -2.29 | 20.3699 | 20.3699 | 19.93 | 10060 |
| 1736206800 | 20.49 | -0.3 | -1.44 | 20.5595 | 20.6363 | 20.3736 | 15293 |
| 1735947600 | 20.79 | 0.35 | 1.71 | 20.7374 | 20.94 | 20.45 | 10525 |
| 1735861200 | 20.44 | 0.37 | 1.84 | 20.16 | 20.61 | 20.16 | 18879 |
| 1735688400 | 20.07 | -0.78 | -3.74 | 20.46 | 20.499 | 19.9 | 102536 |
| 1735602000 | 20.85 | 0.03 | 0.14 | 20.812878 | 20.99 | 20.64 | 12093 |
| 1735342800 | 20.82 | -0.19 | -0.90 | 20.6851 | 20.9 | 20.68 | 16440 |
| 1735256400 | 21.01 | 0.01 | 0.05 | 21.08 | 21.08 | 20.5 | 13910 |
| 1735077840 | 21 | -0.03 | -0.14 | 21.1 | 21.1 | 20.59 | 7834 |
| 1734997200 | 21.03 | 0.04 | 0.19 | 20.99 | 21.21 | 20.89 | 9846 |
| 1734738000 | 20.99 | 0.06 | 0.29 | 20.82 | 21.0658 | 20.8 | 8499 |
| 1734651600 | 20.93 | -0.07 | -0.33 | 20.6146 | 20.98 | 20.6146 | 11126 |
| 1734565200 | 21 | 0.05 | 0.24 | 20.86 | 21.04 | 20.75 | 268065 |
| 1734478800 | 20.95 | -0.07 | -0.33 | 20.92 | 21.05 | 20.81 | 10775 |
| 1734392400 | 21.02 | -0.2 | -0.94 | 21.24 | 21.4864 | 20.96 | 15977 |
| 1734133200 | 21.22 | -0.22 | -1.03 | 21.44 | 21.6131 | 21.22 | 7833 |
| 1734046800 | 21.44 | -0.22 | -1.02 | 21.52 | 21.7 | 21.3119 | 10038 |
| 1733960400 | 21.66 | -0.05 | -0.23 | 21.71 | 21.9699 | 21.65 | 14482 |
| 1733874000 | 21.7101 | -0.28 | -1.27 | 21.74 | 21.925 | 21.7 | 7988 |
| 1733787600 | 21.99 | -0.09 | -0.41 | 21.763 | 22.2564 | 21.763 | 5510 |
| 1733528400 | 22.08 | -0.03 | -0.14 | 22.2271 | 22.2799 | 21.81 | 7313 |
| 1733442000 | 22.11 | 0.22 | 1.01 | 21.98 | 22.22 | 21.81 | 6145 |
| 1733355600 | 21.89 | 0.14 | 0.64 | 21.64 | 21.94 | 21.64 | 8076 |
| 1733269200 | 21.75 | -0.04 | -0.18 | 21.58 | 21.9899 | 21.45 | 7523 |
| 1733182800 | 21.79 | -0.16 | -0.73 | 21.95 | 21.95 | 21.3001 | 9834 |
| 1732917840 | 21.95 | 0.61 | 2.86 | 21.52 | 21.95 | 21.3195 | 30470 |
| 1732750800 | 21.34 | 0.12 | 0.57 | 21.82 | 21.82 | 21.2001 | 8010 |
| 1732664400 | 21.22 | -0.37 | -1.71 | 21.765 | 21.765 | 21.18 | 15177 |
| 1732578000 | 21.59 | 0.2 | 0.94 | 21.43 | 22.0613 | 21.43 | 10231 |
| 1732318800 | 21.39 | 0.01 | 0.05 | 21.54 | 21.6835 | 21.39 | 9494 |
| 1732232400 | 21.38 | 0.02 | 0.07 | 21.48 | 21.74 | 21.37 | 13320 |
| 1732146000 | 21.365 | -0.17 | -0.77 | 21.505 | 21.505 | 21.3 | 8208 |
| 1732059600 | 21.53 | -0.51 | -2.31 | 22.04 | 22.05 | 21.53 | 12407 |
| 1731973200 | 22.04 | -0.08 | -0.36 | 22.15 | 22.46 | 22.01 | 5774 |
| 1731714000 | 22.12 | -0.05 | -0.23 | 22.23 | 22.23 | 22.02 | 4803 |
| 1731627600 | 22.17 | -0.1 | -0.45 | 22.1495 | 22.56 | 22.12 | 5769 |
| 1731541200 | 22.27 | -0.05 | -0.22 | 22.44 | 22.5799 | 22.15 | 9725 |
| 1731454800 | 22.32 | -0.48 | -2.11 | 22.94 | 22.94 | 22.2962 | 6253 |
| 1731368400 | 22.8 | -0.25 | -1.06 | 23.1 | 23.14 | 22.7 | 7387 |
| 1731109200 | 23.045 | 0.44 | 1.97 | 22.7 | 23.1 | 22.7 | 10620 |
| 1731022800 | 22.6001 | -0.09 | -0.40 | 22.85 | 22.85 | 22.563 | 5147 |
| 1730936400 | 22.6904 | -0.11 | -0.48 | 22.61 | 22.77 | 22.52 | 4554 |
| 1730850000 | 22.8 | 0.33 | 1.47 | 22.45 | 22.83 | 22.45 | 4212 |
| 1730763600 | 22.47 | 0.28 | 1.26 | 22.3 | 22.56 | 22.2 | 5313 |
| 1730500800 | 22.19 | -0.28 | -1.25 | 22.49 | 22.58 | 22.05 | 8985 |
| 1730414400 | 22.47 | 0.18 | 0.79 | 22.11 | 22.47 | 22.11 | 5100 |
| 1730328000 | 22.2941 | 0.01 | 0.06 | 22.53 | 22.65 | 22.2941 | 4935 |
| 1730241600 | 22.28 | -0.34 | -1.50 | 22.09 | 22.32 | 22.09 | 3519 |
| 1730155200 | 22.62 | 0.21 | 0.94 | 22.52 | 22.62 | 22.27 | 7724 |
| 1729896000 | 22.41 | -0.01 | -0.03 | 22.5 | 22.68 | 22.41 | 7255 |
| 1729809600 | 22.4157 | -0.16 | -0.73 | 22.52 | 22.7858 | 22.38 | 5664 |
| 1729723200 | 22.58 | -0.19 | -0.83 | 22.86 | 22.86 | 22.3601 | 5012 |
| 1729636800 | 22.77 | 0.02 | 0.09 | 22.85 | 22.97 | 22.4001 | 7166 |
| 1729550400 | 22.75 | -0.11 | -0.48 | 22.96 | 22.98 | 22.5 | 3871 |
| 1729291200 | 22.86 | -0.09 | -0.39 | 22.97 | 23 | 22.69 | 6217 |
| 1729204800 | 22.95 | -0.04 | -0.17 | 22.99 | 23 | 22.3401 | 9272 |
| 1729118400 | 22.99 | 0.2 | 0.89 | 22.78 | 22.99 | 22.78 | 4959 |
| 1729032000 | 22.7869 | 0.15 | 0.65 | 22.76 | 22.92 | 22.7 | 6260 |
| 1728945600 | 22.64 | 0.15 | 0.67 | 22.52 | 22.79 | 22.46 | 6123 |
| 1728686400 | 22.49 | 0.34 | 1.53 | 22.15 | 22.5 | 22.0092 | 11772 |
| 1728600000 | 22.15 | 0.03 | 0.14 | 21.98 | 22.15 | 21.96 | 5869 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
