Assurant Inc (AIZN)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -0.728155339806 | 20.6 | 21.49 | 20.06 | 7199 | 20.5805375 | CS |
| 4 | -0.07 | -0.341130604289 | 20.52 | 21.49 | 19.9251 | 8217 | 20.71547237 | CS |
| 12 | -1.1 | -5.10440835267 | 21.55 | 22.2799 | 18.7 | 19235 | 20.68341914 | CS |
| 26 | -1.28 | -5.89047399908 | 21.73 | 23.14 | 18.7 | 13345 | 21.30743044 | CS |
| 52 | -0.12 | -0.583373845406 | 20.57 | 23.14 | 18.7 | 18227 | 21.43865342 | CS |
| 156 | -2.91 | -12.4571917808 | 23.36 | 24.77 | 17.59 | 20494 | 21.04850425 | CS |
| 260 | -7.5 | -26.8336314848 | 27.95 | 27.95 | 17.59 | 22421 | 22.98548898 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 20.45 | 0.08 | 0.39 | 20.47 | 20.9 | 20.45 | 7974 |
| 1739490000 | 20.37 | -0.24 | -1.18 | 20.61 | 20.7017 | 20.29 | 11402 |
| 1739403600 | 20.6134 | -0.23 | -1.09 | 20.51 | 21.21 | 20.5 | 7826 |
| 1739317200 | 20.84 | 0.13 | 0.63 | 20.74 | 20.84 | 20.06 | 6931 |
| 1739230800 | 20.71 | 0.21 | 1.02 | 21.49 | 21.49 | 20.5 | 5416 |
| 1738971600 | 20.5 | -0.2 | -0.97 | 20.6 | 20.977 | 20.4409 | 4422 |
| 1738885200 | 20.7001 | -0.18 | -0.86 | 21.23 | 21.23 | 20.6338 | 5977 |
| 1738798800 | 20.88 | 0.28 | 1.36 | 20.63 | 21 | 20.63 | 4799 |
| 1738712400 | 20.6 | 0.08 | 0.39 | 20.39 | 20.81 | 20.3501 | 8695 |
| 1738626000 | 20.52 | -0.27 | -1.30 | 20.66 | 20.9117 | 20.447 | 7182 |
| 1738366800 | 20.79 | -0.09 | -0.43 | 20.76 | 21.17 | 20.7 | 11238 |
| 1738280400 | 20.88 | -0.04 | -0.19 | 21.01 | 21.1499 | 20.74 | 7840 |
| 1738194000 | 20.92 | 0.07 | 0.34 | 20.76 | 21.17 | 20.76 | 8034 |
| 1738107600 | 20.85 | -0.26 | -1.23 | 21.14 | 21.14 | 20.6313 | 4177 |
| 1738021200 | 21.11 | 0.41 | 1.98 | 20.82 | 21.16 | 20.77 | 14860 |
| 1737762000 | 20.7 | 0.11 | 0.53 | 20.83 | 20.84 | 20.4479 | 5507 |
| 1737675600 | 20.59 | 0 | 0.00 | 20.59 | 20.59 | 20.59 | 0 |
| 1737589200 | 20.59 | -0.15 | -0.72 | 20.81 | 20.81 | 20.38 | 7202 |
| 1737502800 | 20.74 | 0.34 | 1.67 | 20.48 | 20.74 | 20.44 | 16207 |
| 1737157200 | 20.4 | 0.07 | 0.37 | 20.52 | 20.52 | 19.9251 | 9570 |
| 1737070800 | 20.325 | 0.22 | 1.12 | 19.96 | 20.48 | 19.9135 | 22804 |
| 1736984400 | 20.1 | 0.77 | 3.98 | 19.81 | 20.2 | 19.2201 | 33506 |
| 1736898000 | 19.33 | -0.02 | -0.10 | 19.37 | 19.53 | 18.9909 | 25035 |
| 1736811600 | 19.35 | 0.28 | 1.47 | 19.01 | 19.35 | 18.7 | 55288 |
| 1736552400 | 19.07 | -0.63 | -3.20 | 19.33 | 19.4 | 18.91 | 28059 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
