Assurant Inc (AIZN)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.52 | -2.53658536585 | 20.5 | 20.5899 | 19.85 | 9768 | 20.06541184 | CS |
| 4 | 0.21 | 1.062215478 | 19.77 | 22 | 19.69 | 25880 | 20.88388834 | CS |
| 12 | 0.49 | 2.5141097999 | 19.49 | 22 | 19.27 | 18484 | 20.28960479 | CS |
| 26 | -0.5 | -2.44140625 | 20.48 | 22 | 18.01 | 19577 | 19.86822021 | CS |
| 52 | -1.34 | -6.2851782364 | 21.32 | 23.14 | 18.01 | 16459 | 20.49316865 | CS |
| 156 | -2.57 | -11.3968957871 | 22.55 | 24.51 | 17.59 | 19894 | 20.58345784 | CS |
| 260 | -7.97 | -28.5152057245 | 27.95 | 27.95 | 17.59 | 22329 | 22.70841679 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752878400 | 19.98 | -0.02 | -0.10 | 19.95 | 20.1174 | 19.9 | 13490 |
| 1752792000 | 20 | 0.1 | 0.50 | 19.99 | 20.24 | 19.893 | 13264 |
| 1752705600 | 19.9 | -0.08 | -0.40 | 19.98 | 20.09 | 19.85 | 10527 |
| 1752619200 | 19.98 | -0.27 | -1.32 | 20.32 | 20.32 | 19.98 | 9144 |
| 1752532800 | 20.2481 | -0.06 | -0.28 | 20.36 | 20.36 | 20.04 | 7390 |
| 1752273600 | 20.305 | -0.2 | -0.95 | 20.5 | 20.5899 | 20.23 | 8514 |
| 1752187200 | 20.5 | 0 | 0.00 | 20.45 | 20.5 | 20.45 | 4558 |
| 1752100800 | 20.5 | -0.1 | -0.49 | 20.6 | 20.6 | 20.45 | 11128 |
| 1752014400 | 20.6 | 0.09 | 0.44 | 20.48 | 20.85 | 20.45 | 9890 |
| 1751928000 | 20.51 | -0.13 | -0.63 | 20.53 | 20.66 | 20.39 | 10657 |
| 1751576640 | 20.64 | -0.15 | -0.72 | 20.76 | 20.76 | 20.56 | 3750 |
| 1751496000 | 20.79 | -0.09 | -0.43 | 20.83 | 20.85 | 20.4546 | 9294 |
| 1751409600 | 20.88 | -0.57 | -2.66 | 21.08 | 21.12 | 20.7701 | 15755 |
| 1751323200 | 21.45 | 0.73 | 3.52 | 20.78 | 22 | 20.45 | 208760 |
| 1751064000 | 20.72 | 0.38 | 1.87 | 20.34 | 20.83 | 20.34 | 96579 |
| 1750977600 | 20.34 | 0.08 | 0.39 | 20.28 | 20.34 | 20.1859 | 17969 |
| 1750891200 | 20.26 | -0.05 | -0.25 | 20.37 | 20.43 | 20.14 | 12563 |
| 1750804800 | 20.31 | 0.15 | 0.77 | 20.25 | 20.37 | 20.25 | 11792 |
| 1750718400 | 20.155 | 0.1 | 0.47 | 20.06 | 20.23 | 19.96 | 16183 |
| 1750459200 | 20.06 | 0.25 | 1.26 | 19.77 | 20.07 | 19.69 | 14011 |
| 1750286400 | 19.81 | 0.05 | 0.25 | 19.73 | 19.885 | 19.5601 | 23771 |
| 1750200000 | 19.76 | 0.17 | 0.87 | 19.58 | 19.76 | 19.53 | 12887 |
| 1750113600 | 19.59 | 0.07 | 0.36 | 19.59 | 19.76 | 19.54 | 18858 |
| 1749854400 | 19.52 | -0.19 | -0.96 | 19.71 | 19.72 | 19.4001 | 15888 |
| 1749768000 | 19.71 | 0.14 | 0.72 | 19.65 | 19.72 | 19.5782 | 14222 |
| 1749681600 | 19.57 | -0.03 | -0.15 | 19.7 | 19.76 | 19.5 | 10198 |
| 1749595200 | 19.6 | -0.05 | -0.23 | 19.62 | 19.73 | 19.5101 | 20949 |
| 1749508800 | 19.645 | 0.04 | 0.18 | 19.61 | 19.68 | 19.56 | 38901 |
| 1749249600 | 19.61 | -0.02 | -0.10 | 19.6 | 19.77 | 19.56 | 12089 |
| 1749163200 | 19.63 | -0.17 | -0.85 | 19.89 | 19.98 | 19.61 | 13047 |
| 1749076800 | 19.798 | 0.14 | 0.72 | 19.72 | 19.8725 | 19.67 | 8588 |
| 1748990400 | 19.6559 | -0.02 | -0.12 | 19.71 | 20.005 | 19.65 | 11357 |
| 1748904000 | 19.68 | -0.08 | -0.40 | 19.66 | 19.75 | 19.6 | 10711 |
| 1748644800 | 19.76 | -0.01 | -0.05 | 19.66 | 19.9464 | 19.66 | 7592 |
| 1748558400 | 19.77 | -0.05 | -0.25 | 19.95 | 19.95 | 19.72 | 11029 |
| 1748472000 | 19.8201 | -0.13 | -0.65 | 19.94 | 20.1946 | 19.82 | 4854 |
| 1748385600 | 19.95 | 0.24 | 1.22 | 19.77 | 20.16 | 19.5801 | 9704 |
| 1748040000 | 19.71 | -0.01 | -0.05 | 19.69 | 19.975 | 19.5 | 6343 |
| 1747953600 | 19.72 | -0.01 | -0.03 | 19.79 | 20.4281 | 19.5722 | 5441 |
| 1747867200 | 19.725 | -0.41 | -2.01 | 20 | 20.1933 | 19.67 | 6032 |
| 1747780800 | 20.13 | -0.45 | -2.19 | 20.46 | 20.49 | 20.13 | 11619 |
| 1747694400 | 20.58 | 0.18 | 0.88 | 20.25 | 20.63 | 19.91 | 25462 |
| 1747435200 | 20.4 | 0.71 | 3.61 | 19.69 | 20.4 | 19.69 | 35490 |
| 1747348800 | 19.69 | -0.1 | -0.53 | 19.77 | 19.78 | 19.56 | 12866 |
| 1747262400 | 19.7944 | -0.28 | -1.40 | 20.2 | 20.23 | 19.5767 | 20974 |
| 1747176000 | 20.075 | 0.45 | 2.29 | 19.53 | 20.42 | 19.46 | 35490 |
| 1747089600 | 19.625 | -0.08 | -0.41 | 19.72 | 19.9631 | 19.625 | 9611 |
| 1746830400 | 19.705 | -0.1 | -0.48 | 19.68 | 19.88 | 19.61 | 12999 |
| 1746744000 | 19.8 | 0.16 | 0.84 | 19.56 | 19.92 | 19.5001 | 10975 |
| 1746657600 | 19.635 | 0.02 | 0.08 | 19.66 | 19.7276 | 19.47 | 45916 |
| 1746571200 | 19.62 | -0.13 | -0.66 | 19.39 | 19.75 | 19.39 | 17579 |
| 1746484800 | 19.75 | -0.05 | -0.25 | 19.68 | 19.91 | 19.27 | 7967 |
| 1746225600 | 19.8 | 0.04 | 0.18 | 19.85 | 19.85 | 19.33 | 4604 |
| 1746139200 | 19.765 | 0.27 | 1.36 | 19.64 | 19.9037 | 19.51 | 6426 |
| 1746052800 | 19.5 | -0.02 | -0.08 | 19.37 | 19.7 | 19.2952 | 12999 |
| 1745966400 | 19.515 | 0.17 | 0.88 | 19.28 | 19.56 | 19.28 | 21877 |
| 1745880000 | 19.3455 | -0.08 | -0.43 | 19.42 | 19.4259 | 19.3101 | 7644 |
| 1745620800 | 19.4281 | -0.01 | -0.06 | 19.49 | 19.51 | 19.2875 | 4411 |
| 1745534400 | 19.44 | 0.04 | 0.21 | 19.34 | 19.53 | 19.29 | 7104 |
| 1745448000 | 19.4 | 0.16 | 0.83 | 19.41 | 19.525 | 19.2801 | 8994 |
| 1745361600 | 19.24 | -0.03 | -0.16 | 19.25 | 19.41 | 19.15 | 15425 |
| 1745275200 | 19.27 | 0 | 0.00 | 19.14 | 19.55 | 19.1 | 29268 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
