NYSE - Delayed Quote
USD
Assurant, Inc. (AIZ)
292.69
+7.70
(+2.70%)
At close: 4:00:02 PM EDT
292.69
0.00
(0.00%)
After hours: 4:13:44 PM EDT
Trade AIZ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
288.23
293.01
288.24
292.69
292.69
313,174
Oct 28, 2026
286.90
287.02
283.59
284.99
284.99
292,000
Oct 27, 2026
288.63
288.63
284.36
286.30
286.30
282,200
Oct 26, 2026
286.35
289.42
285.64
287.15
287.15
548,100
Oct 23, 2026
289.05
289.58
283.85
284.75
284.75
378,800
Oct 22, 2026
284.43
289.32
284.43
288.85
288.85
300,400
Oct 21, 2026
285.18
286.00
283.11
284.30
284.30
219,800
Oct 20, 2026
282.30
285.83
282.30
283.61
283.61
331,400
Oct 19, 2026
281.33
283.05
280.26
280.56
280.56
259,400
Oct 16, 2026
281.97
285.67
281.83
283.31
283.31
399,000
Oct 15, 2026
280.21
283.29
278.63
281.87
281.87
536,200
Oct 14, 2026
269.61
276.45
268.92
276.33
276.33
475,500
Oct 13, 2026
270.21
271.24
268.66
270.99
270.99
219,000
Oct 12, 2026
267.53
271.03
266.43
268.63
268.63
260,200
Oct 9, 2026
272.75
273.15
265.00
266.49
266.49
374,000
Oct 8, 2026
266.64
274.63
266.64
272.86
272.86
256,900
Oct 7, 2026
268.10
269.80
265.75
266.73
266.73
334,100
Oct 6, 2026
266.13
271.28
265.13
270.96
270.96
409,300
Oct 5, 2026
266.95
269.22
265.69
266.41
266.41
312,600
Oct 2, 2026
266.15
269.30
263.15
267.32
267.32
349,500
Oct 1, 2026
263.50
267.74
261.17
266.24
266.24
386,000
Sep 30, 2026
263.62
264.42
262.00
263.50
263.50
306,800
Sep 29, 2026
261.34
264.63
260.64
263.65
263.65
270,500
Sep 28, 2026
264.40
265.93
262.98
263.53
263.53
345,900
Sep 25, 2026
261.58
266.85
261.40
265.00
265.00
366,200
Sep 24, 2026
266.98
269.53
261.07
261.86
261.86
563,100
Sep 23, 2026
270.18
274.02
266.28
266.97
266.97
603,200
Sep 22, 2026
278.18
281.43
270.68
271.08
271.08
741,100
Sep 21, 2026
282.54
284.47
276.58
277.38
277.38
335,500
Sep 18, 2026
282.42
284.76
279.73
282.23
282.23
728,900
Sep 17, 2026
284.15
286.69
281.33
283.81
283.81
449,100
Sep 16, 2026
285.41
287.44
282.33
283.56
283.56
419,000
Sep 15, 2026
282.75
286.56
281.28
286.11
286.11
451,300
Sep 14, 2026
284.76
286.47
282.19
283.27
283.27
441,700
Sep 11, 2026
284.88
284.88
280.51
282.46
282.46
267,900
Sep 10, 2026
283.20
284.93
279.21
280.97
280.97
242,100
Sep 9, 2026
279.67
282.20
278.29
280.44
280.44
253,300
Sep 8, 2026
283.56
285.98
280.81
281.01
281.01
269,700
Sep 4, 2026
285.15
286.82
284.67
285.74
285.74
330,000
Sep 3, 2026
286.38
288.70
286.38
287.71
287.71
213,400
Sep 2, 2026
281.35
286.01
278.96
284.07
284.07
222,100
Sep 1, 2026
282.46
284.44
279.97
280.78
280.78
246,000
Aug 31, 2026
0.88
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
284.07
285.67
281.38
281.86
281.86
275,500
Aug 28, 2026
285.66
288.22
284.68
285.65
284.77
229,400
Aug 27, 2026
285.98
288.46
283.96
285.41
284.53
228,800
Aug 26, 2026
285.15
289.25
285.15
288.51
287.62
284,200
Aug 25, 2026
288.24
288.24
282.82
285.15
284.27
272,900
Aug 24, 2026
284.95
288.50
284.95
287.81
286.92
310,000
Aug 21, 2026
283.68
285.25
282.92
284.04
283.16
587,400
Aug 20, 2026
276.88
283.45
274.36
282.00
281.13
442,500
Aug 19, 2026
282.86
282.86
278.28
278.31
277.45
283,800
Aug 18, 2026
284.24
288.14
279.90
280.07
279.21
393,800
Aug 17, 2026
281.96
285.91
281.02
281.11
280.24
374,700
Aug 14, 2026
282.27
283.38
279.44
282.38
281.51
359,500
Aug 13, 2026
290.50
290.50
280.32
280.92
280.05
284,400
Aug 12, 2026
280.09
284.64
278.37
281.12
280.25
274,000
Aug 11, 2026
286.38
289.96
280.90
281.41
280.54
385,200
Aug 10, 2026
287.45
289.37
285.27
287.22
286.34
364,000
Aug 7, 2026
296.38
298.23
288.66
289.55
288.66
486,800
Aug 6, 2026
300.95
303.94
292.25
296.40
295.49
485,300
Aug 5, 2026
294.14
302.29
290.00
301.57
300.64
711,100
Aug 4, 2026
280.67
282.89
278.59
281.31
280.44
425,500
Aug 3, 2026
280.52
283.53
278.99
282.39
281.52
433,200
Jul 31, 2026
280.21
282.84
279.07
279.19
278.33
531,100
Jul 30, 2026
281.60
284.07
275.77
282.46
281.59
438,800
Jul 29, 2026
281.96
284.64
278.55
281.00
280.13
395,000
Jul 28, 2026
277.29
283.46
276.87
283.08
282.21
518,600
Jul 27, 2026
277.19
279.15
276.78
276.87
276.02
320,700
Jul 24, 2026
274.02
277.89
272.38
276.94
276.09
235,500
Jul 23, 2026
272.20
274.01
269.78
273.80
272.96
282,200
Jul 22, 2026
274.99
274.99
272.07
273.15
272.31
347,200
Jul 21, 2026
275.28
276.06
272.42
275.84
274.99
223,600
Jul 20, 2026
276.84
278.75
275.17
275.47
274.62
282,000
Jul 17, 2026
275.79
281.61
275.79
276.84
275.99
296,600
Jul 16, 2026
273.63
277.58
271.79
275.44
274.59
321,000
Jul 15, 2026
272.88
276.04
271.75
273.92
273.08
337,000
Jul 14, 2026
277.37
281.63
276.70
276.98
276.13
230,700
Jul 13, 2026
280.90
282.96
277.75
279.88
279.02
313,000
Jul 10, 2026
279.39
282.00
276.86
278.89
278.03
404,300
Jul 9, 2026
279.00
282.48
277.55
279.20
278.34
430,900
Jul 8, 2026
281.77
281.77
277.96
278.03
277.17
289,500
Jul 7, 2026
281.70
284.12
279.02
280.11
279.25
369,900
Jul 6, 2026
280.11
282.36
276.82
279.28
278.42
429,500
Jul 2, 2026
275.98
279.50
271.47
279.48
278.62
276,600
Jul 1, 2026
269.43
276.06
269.43
274.14
273.30
300,100
Jun 30, 2026
267.54
270.78
266.92
268.53
267.70
347,800
Jun 29, 2026
263.28
268.00
263.24
267.98
267.15
354,800
Jun 26, 2026
263.20
265.57
262.89
264.43
263.62
634,600
Jun 25, 2026
264.53
267.96
260.69
260.77
259.97
385,600
Jun 24, 2026
266.40
268.67
263.17
263.82
263.01
450,000
Jun 23, 2026
263.71
266.90
262.44
265.30
264.48
405,800
Jun 22, 2026
260.28
265.51
260.28
261.58
260.77
280,400
Jun 18, 2026
265.26
265.26
258.44
259.86
259.06
863,100
Jun 17, 2026
261.25
265.66
260.56
262.13
261.32
384,500
Jun 16, 2026
261.54
262.45
259.05
260.55
259.75
398,300
Jun 15, 2026
260.31
262.99
258.74
259.46
258.66
359,600
Jun 12, 2026
259.21
261.10
255.37
260.99
260.19
251,200
Jun 11, 2026
259.22
260.51
257.62
258.50
257.70
279,400
Jun 10, 2026
253.05
259.93
252.29
257.34
256.55
451,300
Jun 9, 2026
252.83
253.94
248.81
250.99
250.22
433,700
Jun 8, 2026
0.88
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
254.59
256.02
251.93
252.02
251.24
621,900
Jun 5, 2026
252.94
258.69
252.94
257.35
255.68
613,800
Jun 4, 2026
250.96
254.43
249.79
251.66
250.03
432,200
Jun 3, 2026
246.98
251.06
246.98
248.42
246.81
448,800
Jun 2, 2026
250.79
253.15
247.02
248.48
246.87
574,500
Jun 1, 2026
247.30
249.46
246.63
248.77
247.16
524,200
May 29, 2026
246.69
250.42
245.55
248.87
247.25
604,800
May 28, 2026
250.98
253.28
247.33
247.40
245.79
413,000
May 27, 2026
255.81
256.75
251.02
252.06
250.42
255,200
May 26, 2026
255.62
257.37
254.56
256.01
254.35
213,600
May 22, 2026
256.00
256.71
254.19
254.82
253.17
267,600
May 21, 2026
254.10
256.51
251.78
255.70
254.04
377,900
May 20, 2026
257.75
258.32
253.74
256.25
254.59
355,600
May 19, 2026
256.46
259.46
253.80
256.47
254.81
420,700
May 18, 2026
254.57
260.97
254.01
258.17
256.49
536,500
May 15, 2026
253.94
257.17
252.10
254.61
252.96
481,600
May 14, 2026
253.95
254.43
249.54
252.72
251.08
636,300
May 13, 2026
243.61
245.24
240.34
242.61
241.04
366,600
May 12, 2026
245.35
247.42
240.94
243.43
241.85
433,300
May 11, 2026
240.00
244.42
239.07
244.14
242.56
481,700
May 8, 2026
233.77
239.73
232.49
239.67
238.11
491,900
May 7, 2026
235.39
238.38
232.30
233.80
232.28
439,300
May 6, 2026
235.96
241.79
230.56
236.61
235.07
638,000
May 5, 2026
229.73
238.21
228.74
237.14
235.60
710,800
May 4, 2026
229.90
232.45
226.58
229.12
227.63
854,900
May 1, 2026
237.98
238.82
231.19
231.51
230.01
620,500
Apr 30, 2026
230.52
237.50
228.65
236.27
234.74
456,800
Apr 29, 2026
234.85
235.02
231.69
232.70
231.19
341,700
Apr 28, 2026
235.00
237.00
233.54
235.40
233.87
469,900
Apr 27, 2026
228.84
234.13
228.84
232.72
231.21
421,200
Apr 24, 2026
229.10
231.88
228.62
229.80
228.31
483,800
Apr 23, 2026
229.88
232.00
227.63
230.46
228.96
569,100
Apr 22, 2026
228.61
229.95
226.39
229.07
227.58
366,700
Apr 21, 2026
226.91
230.80
225.64
228.96
227.47
373,200
Apr 20, 2026
227.53
229.76
225.64
226.22
224.75
226,700
Apr 17, 2026
224.70
230.01
224.24
227.76
226.28
226,700
Apr 16, 2026
225.27
225.37
223.12
224.65
223.19
298,500
Apr 15, 2026
222.31
224.57
221.39
224.01
222.56
327,100
Apr 14, 2026
220.97
223.30
220.49
222.27
220.83
276,100
Apr 13, 2026
219.03
222.45
218.15
222.40
220.96
335,500
Apr 10, 2026
222.04
222.88
218.05
219.40
217.98
272,600
Apr 9, 2026
222.67
224.70
221.41
223.28
221.83
302,900
Apr 8, 2026
219.40
224.68
218.52
223.69
222.24
333,200
Apr 7, 2026
217.20
219.26
216.00
218.80
217.38
255,500
Apr 6, 2026
217.03
218.55
215.62
217.99
216.58
258,900
Apr 2, 2026
216.04
220.20
215.05
218.26
216.84
288,400
Apr 1, 2026
217.68
218.38
213.82
216.33
214.93
292,500
Mar 31, 2026
218.82
219.00
214.41
217.81
216.40
280,400
Mar 30, 2026
215.24
218.23
213.62
216.11
214.71
256,000
Mar 27, 2026
217.00
217.74
212.12
213.28
211.90
283,900
Mar 26, 2026
216.47
219.26
216.47
217.41
216.00
336,100
Mar 25, 2026
219.01
222.00
216.24
217.02
215.61
245,500
Mar 24, 2026
215.85
219.67
215.04
217.52
216.11
257,600
Mar 23, 2026
216.03
219.31
214.88
217.43
216.02
317,500
Mar 20, 2026
212.37
212.83
210.44
212.81
211.43
526,200
Mar 19, 2026
212.13
214.63
210.60
211.86
210.49
374,400
Mar 18, 2026
216.29
216.29
211.64
212.10
210.72
553,900
Mar 17, 2026
223.85
226.14
217.09
217.32
215.91
497,000
Mar 16, 2026
220.08
222.50
218.90
222.15
220.71
329,200
Mar 13, 2026
217.65
218.83
216.31
218.53
217.11
352,100
Mar 12, 2026
213.56
218.31
212.87
215.30
213.90
383,700
Mar 11, 2026
218.21
219.30
215.47
216.70
215.29
308,200
Mar 10, 2026
218.85
222.79
216.50
219.70
218.27
282,500
Mar 9, 2026
221.28
221.28
216.54
219.67
218.24
381,600
Mar 6, 2026
225.19
225.19
220.82
222.91
221.46
304,100
Mar 5, 2026
229.77
231.33
226.55
227.18
225.71
375,500
Mar 4, 2026
231.92
233.22
229.47
231.95
230.44
403,500
Mar 3, 2026
230.99
233.65
226.67
232.89
231.38
344,300
Mar 2, 2026
229.59
235.50
228.96
233.55
232.03
345,800
Feb 27, 2026
229.73
230.29
224.32
229.59
228.10
431,600
Feb 26, 2026
225.76
230.27
224.52
229.44
227.95
316,000
Feb 25, 2026
223.10
224.76
220.92
224.13
222.68
509,100
Feb 24, 2026
218.11
223.86
216.27
222.85
221.40
557,400
Feb 23, 2026
223.22
225.47
217.69
218.42
217.00
442,500
Feb 20, 2026
224.23
224.49
220.50
224.31
222.85
391,700
Feb 19, 2026
219.76
223.08
217.86
222.92
221.47
462,200
Feb 18, 2026
220.51
221.29
217.08
219.70
218.27
527,500
Feb 17, 2026
0.88
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
218.95
222.26
218.07
221.04
219.61
614,200
Feb 13, 2026
213.69
218.41
211.46
217.48
215.19
723,400
Feb 12, 2026
218.42
222.06
209.86
214.48
212.23
1,097,800
Feb 11, 2026
234.25
234.25
215.23
216.01
213.74
1,204,000
Feb 10, 2026
235.18
237.58
233.97
236.46
233.97
574,700
Feb 9, 2026
242.23
244.43
234.18
235.32
232.85
382,900
Feb 6, 2026
244.99
246.31
242.54
243.31
240.75
353,000
Feb 5, 2026
241.41
245.02
239.15
242.46
239.91
525,100
Feb 4, 2026
241.15
243.43
239.94
241.31
238.77
382,000
Feb 3, 2026
239.15
244.83
239.02
241.23
238.69
335,800
Feb 2, 2026
239.52
242.81
238.59
240.39
237.86
367,900
Jan 30, 2026
238.62
239.33
235.96
238.13
235.63
331,200
Jan 29, 2026
238.93
240.45
235.03
238.54
236.03
256,000
Jan 28, 2026
236.16
238.11
234.90
237.29
234.80
300,200
Jan 27, 2026
234.05
237.15
232.64
237.05
234.56
330,100
Jan 26, 2026
234.66
237.27
233.45
233.87
231.41
282,500
Jan 23, 2026
236.09
236.88
231.40
233.39
230.94
259,200
Jan 22, 2026
236.84
238.16
232.98
237.42
234.92
266,700
Jan 21, 2026
233.16
238.93
232.91
238.23
235.73
334,600
Jan 20, 2026
232.73
236.23
231.20
232.75
230.30
367,500
Jan 16, 2026
238.18
238.18
233.27
234.00
231.54
406,800
Jan 15, 2026
238.15
240.00
236.85
237.45
234.95
340,100
Jan 14, 2026
235.52
239.13
235.52
238.00
235.50
281,700
Jan 13, 2026
238.50
239.11
233.49
235.01
232.54
364,700
Jan 12, 2026
236.95
239.13
236.47
238.23
235.73
259,400
Jan 9, 2026
237.17
239.89
236.68
238.00
235.50
209,800
Jan 8, 2026
236.68
240.19
233.38
238.02
235.52
445,800
Jan 7, 2026
235.05
237.31
234.16
236.50
234.01
271,800
Jan 6, 2026
238.67
239.36
232.96
235.62
233.14
468,600
Jan 5, 2026
235.50
241.78
235.33
240.42
237.89
305,700
Jan 2, 2026
239.63
240.85
235.25
237.72
235.22
348,900
Dec 31, 2025
241.84
243.55
240.69
240.85
238.32
293,200
Dec 30, 2025
241.33
243.02
239.31
242.13
239.59
341,900
Dec 29, 2025
240.52
241.74
239.29
241.44
238.90
267,000
Dec 26, 2025
242.15
243.76
239.45
240.13
237.61
168,600
Dec 24, 2025
239.51
242.34
239.35
241.89
239.35
191,700
Dec 23, 2025
242.08
243.22
240.56
241.25
238.71
290,600
Dec 22, 2025
238.87
242.04
238.85
241.51
238.97
289,000
Dec 19, 2025
237.72
240.09
237.72
239.02
236.51
596,700
Dec 18, 2025
236.44
240.58
234.66
238.03
235.53
434,000
Dec 17, 2025
233.10
237.96
232.14
237.04
234.55
443,600
Dec 16, 2025
234.12
236.74
232.10
233.32
230.87
387,300
Dec 15, 2025
231.29
233.38
229.94
233.26
230.81
420,300
Dec 12, 2025
230.00
230.11
227.63
229.30
226.89
345,100
Dec 11, 2025
222.53
228.36
222.53
228.02
225.62
386,700
Dec 10, 2025
221.75
224.24
221.42
222.96
220.62
368,800
Dec 9, 2025
222.40
226.59
219.63
222.40
220.06
288,600
Dec 8, 2025
222.14
222.64
220.77
221.76
219.43
233,500
Dec 5, 2025
223.56
224.46
220.65
222.87
220.53
264,300
Dec 4, 2025
221.74
224.89
220.58
224.27
221.91
368,900
Dec 3, 2025
221.40
223.01
219.53
222.33
219.99
344,700
Dec 2, 2025
224.98
224.98
221.20
221.37
219.04
339,300
Dec 1, 2025
0.88
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
227.16
228.69
225.22
225.43
223.06
269,600
Nov 28, 2025
228.15
230.36
227.05
228.16
224.89
127,700
Nov 26, 2025
228.61
230.44
227.67
228.52
225.25
265,700
Nov 25, 2025
228.03
229.73
226.00
228.17
224.90
260,600
Nov 24, 2025
226.65
226.94
224.69
226.02
222.78
291,600
Nov 21, 2025
226.89
229.91
226.25
226.82
223.57
293,800
Nov 20, 2025
228.25
230.00
224.29
226.05
222.81
260,100
Nov 19, 2025
225.33
226.32
223.22
224.62
221.40
185,000
Nov 18, 2025
224.77
227.28
224.32
225.95
222.71
213,800
Nov 17, 2025
228.17
228.95
223.84
224.83
221.61
261,800
Nov 14, 2025
228.31
232.02
227.34
228.59
225.32
368,000
Nov 13, 2025
226.76
228.64
226.34
227.05
223.80
228,400
Nov 12, 2025
224.97
228.36
224.97
226.48
223.24
261,300
Nov 11, 2025
227.20
228.16
224.28
225.52
222.29
217,600
Nov 10, 2025
223.21
228.13
220.95
226.11
222.87
308,000
Nov 7, 2025
218.29
225.83
216.15
224.32
221.11
452,000
Nov 6, 2025
218.34
220.20
216.27
216.81
213.70
305,600
Nov 5, 2025
220.63
225.00
217.87
218.31
215.18
433,500
Nov 4, 2025
212.99
215.26
211.95
214.60
211.53
369,100
Nov 3, 2025
210.85
212.56
207.78
212.11
209.07
297,400
Oct 31, 2025
210.99
213.40
209.65
211.72
208.69
728,900
Oct 30, 2025
209.01
213.04
208.61
212.43
209.39
319,100
