MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIZ — Assurant, Inc.
NYSEAssurant, Inc.
$266.24
+2.74(+1.04%)
- O
- 263.50
- H
- 267.74
- L
- 261.17
- V
- 385.94K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$266.24
Period Return+44.8%
Period High$303.94
Period Low$181.75
Avg Daily Volume403.7K
Total Trading Days365
AIZ — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $263.50 | $267.74 | $261.17 | $266.24 | +$2.74 | +1.04% | 385,937 | $265.83 | $261.17 $267.74 |
| Sep 30, 2026 | $263.62 | $264.42 | $262.00 | $263.50 | $-0.15 | -0.06% | 309,954 | $263.63 | $262.00 $264.42 |
| Sep 29, 2026 | $261.34 | $264.63 | $260.64 | $263.65 | +$0.12 | +0.05% | 270,508 | $263.07 | $260.64 $264.63 |
| Sep 28, 2026 | $264.40 | $265.93 | $262.98 | $263.53 | $-1.47 | -0.55% | 345,897 | $264.01 | $262.98 $265.93 |
| Sep 25, 2026 | $261.58 | $266.85 | $261.40 | $265.00 | +$3.14 | +1.20% | 375,081 | $264.79 | $261.40 $266.85 |
| Sep 24, 2026 | $266.98 | $269.53 | $261.07 | $261.86 | $-5.11 | -1.91% | 563,141 | $263.41 | $261.07 $269.53 |
| Sep 23, 2026 | $270.18 | $274.02 | $266.28 | $266.97 | $-4.11 | -1.52% | 603,195 | $269.57 | $266.28 $274.02 |
| Sep 22, 2026 | $278.18 | $281.43 | $270.68 | $271.08 | $-6.30 | -2.27% | 741,146 | $272.97 | $270.68 $281.43 |
| Sep 21, 2026 | $282.54 | $284.47 | $276.58 | $277.38 | $-4.85 | -1.72% | 335,484 | $279.05 | $276.58 $284.47 |
| Sep 18, 2026 | $282.42 | $284.76 | $279.73 | $282.23 | $-1.58 | -0.56% | 728,883 | $282.06 | $279.73 $284.76 |
| Sep 17, 2026 | $284.15 | $286.69 | $281.33 | $283.81 | +$0.25 | +0.09% | 449,067 | $284.24 | $281.33 $286.69 |
| Sep 16, 2026 | $285.41 | $287.44 | $282.33 | $283.56 | $-2.55 | -0.89% | 419,054 | $284.74 | $282.33 $287.44 |
| Sep 15, 2026 | $282.75 | $286.56 | $281.28 | $286.11 | +$2.84 | +1.00% | 418,592 | $285.11 | $281.28 $286.56 |
| Sep 14, 2026 | $284.76 | $286.47 | $282.19 | $283.27 | +$0.81 | +0.29% | 359,087 | $283.22 | $282.19 $286.47 |
| Sep 11, 2026 | $284.88 | $284.88 | $280.51 | $282.46 | +$1.49 | +0.53% | 267,951 | $282.48 | $280.51 $284.88 |
| Sep 10, 2026 | $283.20 | $284.93 | $279.21 | $280.97 | +$0.53 | +0.19% | 242,092 | $280.73 | $279.21 $284.93 |
| Sep 9, 2026 | $279.67 | $282.20 | $278.29 | $280.44 | $-0.57 | -0.20% | 253,352 | $280.68 | $278.29 $282.20 |
| Sep 8, 2026 | $283.56 | $285.98 | $280.81 | $281.01 | $-4.73 | -1.66% | 269,667 | $282.40 | $280.81 $285.98 |
| Sep 4, 2026 | $285.15 | $286.82 | $284.67 | $285.74 | $-1.97 | -0.68% | 330,015 | $285.55 | $284.67 $286.82 |
| Sep 3, 2026 | $286.38 | $288.70 | $286.38 | $287.71 | +$3.64 | +1.28% | 213,357 | $287.63 | $286.38 $288.70 |
| Sep 2, 2026 | $281.35 | $286.01 | $278.96 | $284.07 | +$3.29 | +1.17% | 216,587 | $284.11 | $278.96 $286.01 |
| Sep 1, 2026 | $282.46 | $284.44 | $279.97 | $280.78 | $-1.08 | -0.38% | 245,957 | $281.11 | $279.97 $284.44 |
| Aug 31, 2026 | $284.07 | $285.67 | $281.38 | $281.86 | $-3.79 | -1.33% | 275,522 | $282.15 | $281.38 $285.67 |
| Aug 28, 2026 | $285.66 | $288.22 | $284.68 | $285.65 | +$0.24 | +0.08% | 229,377 | $286.16 | $284.68 $288.22 |
| Aug 27, 2026 | $285.98 | $288.46 | $283.96 | $285.41 | $-3.10 | -1.07% | 228,837 | $285.87 | $283.96 $288.46 |
| Aug 26, 2026 | $285.15 | $289.25 | $285.15 | $288.51 | +$3.36 | +1.18% | 284,171 | $288.35 | $285.15 $289.25 |
| Aug 25, 2026 | $288.24 | $288.24 | $282.82 | $285.15 | $-2.66 | -0.92% | 272,889 | $284.77 | $282.82 $288.24 |
| Aug 24, 2026 | $284.95 | $288.50 | $284.95 | $287.81 | +$3.77 | +1.33% | 309,967 | $287.36 | $284.95 $288.50 |
| Aug 21, 2026 | $283.68 | $285.25 | $282.92 | $284.04 | +$2.04 | +0.72% | 587,373 | $284.05 | $282.92 $285.25 |
| Aug 20, 2026 | $276.88 | $283.45 | $274.36 | $282.00 | +$3.69 | +1.33% | 434,927 | $281.81 | $274.36 $283.45 |