NYSE:AIZ | Historical Stock Price | ASSURANT, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-02-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$16.00$31.31$61.29$119.98$234.84$459.682004-02-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$38.52$42.07746,900——
2010-12-30$38.24$41.77566,600——
2010-12-29$38.29$41.82551,200——
2010-12-28$38.34$41.88573,900——
2010-12-27$38.25$41.78914,700——
2010-12-23$38.20$41.72731,000——
2010-12-22$38.50$42.05855,200——
2010-12-21$38.12$41.641,328,700——
2010-12-20$37.23$40.661,455,100——
2010-12-17$37.20$40.631,251,800——
2010-12-16$37.45$40.90987,500——
2010-12-15$37.50$40.961,651,400——
2010-12-14$38.32$41.85880,600——
2010-12-13$38.54$42.091,505,400——
2010-12-10$37.98$41.48835,600——
2010-12-09$38.00$41.511,498,700——
2010-12-08$37.69$41.171,524,200——
2010-12-07$37.19$40.621,098,300——
2010-12-06$36.99$40.401,420,200——
2010-12-03$36.68$40.06986,600——
2010-12-02$36.57$39.94959,500——
2010-12-01$35.97$39.292,009,700——
2010-11-30$35.27$38.521,848,100——
2010-11-29$35.31$38.571,137,900——
2010-11-26$35.14$38.38504,700——
2010-11-24$35.37$38.631,261,600——
2010-11-23$34.82$37.86880,700——
2010-11-22$35.05$38.111,116,900——
2010-11-19$35.00$38.051,338,300——
2010-11-18$35.39$38.481,692,700——
2010-11-17$35.02$38.072,911,900——
2010-11-16$34.62$37.641,910,100——
2010-11-15$34.98$38.031,203,700——
2010-11-12$35.00$38.051,533,300——
2010-11-11$35.55$38.653,287,700——
2010-11-10$35.66$38.7711,583,500——
2010-11-09$40.14$43.64908,500——
2010-11-08$41.22$44.82570,400——
2010-11-05$41.39$45.00704,400——
2010-11-04$40.80$44.361,005,500——
2010-11-03$39.55$43.001,630,500——
2010-11-02$40.03$43.52717,600——
2010-11-01$39.89$43.371,103,800——
2010-10-29$39.54$42.991,283,100——
2010-10-28$39.91$43.391,385,200——
2010-10-27$41.30$44.90827,500——
2010-10-26$41.56$45.18784,900——
2010-10-25$41.24$44.84711,100——
2010-10-22$41.37$44.98343,600——
2010-10-21$41.41$45.02570,900——
2010-10-20$41.31$44.91768,500——
2010-10-19$41.10$44.681,040,400——
2010-10-18$41.68$45.32802,000——
2010-10-15$40.95$44.521,011,000——
2010-10-14$40.88$44.451,000,200——
2010-10-13$41.17$44.76664,900——
2010-10-12$40.69$44.24861,000——
2010-10-11$40.42$43.951,157,200——
2010-10-08$40.89$44.461,229,200——
2010-10-07$41.05$44.631,387,700——
2010-10-06$41.36$44.971,380,700——
2010-10-05$41.36$44.971,161,500——
2010-10-04$40.41$43.931,392,000——
2010-10-01$40.61$44.151,196,600——
2010-09-30$40.70$44.251,219,300——
2010-09-29$40.37$43.891,085,600——
2010-09-28$40.56$44.101,473,900——
2010-09-27$40.39$43.91932,800——
2010-09-24$40.37$43.89778,200——
2010-09-23$39.34$42.77811,600——
2010-09-22$39.95$43.431,176,300——
2010-09-21$40.32$43.84790,600——
2010-09-20$40.60$44.141,087,300——
2010-09-17$40.00$43.491,634,000——
2010-09-16$39.92$43.40901,200——
2010-09-15$40.19$43.701,073,200——
2010-09-14$39.74$43.21901,800——
2010-09-13$39.63$43.09812,900——
2010-09-10$39.21$42.63712,000——
2010-09-09$38.96$42.36729,000——
2010-09-08$38.92$42.311,172,800——
2010-09-07$38.33$41.671,291,700——
2010-09-03$38.72$42.10995,300——
2010-09-02$37.62$40.901,019,300——
2010-09-01$37.56$40.841,345,900——
2010-08-31$36.56$39.751,280,400——
2010-08-30$36.01$39.15669,000——
2010-08-27$36.85$40.06895,800——
2010-08-26$35.82$38.941,291,200——
2010-08-25$35.92$38.88765,000——
2010-08-24$35.69$38.631,082,000——
2010-08-23$36.19$39.171,257,600——
2010-08-20$36.36$39.361,256,500——
2010-08-19$36.72$39.74943,700——
2010-08-18$37.53$40.621,170,100——
2010-08-17$37.45$40.54973,300——
2010-08-16$36.65$39.67929,200——
2010-08-13$37.01$40.061,016,900——
2010-08-12$36.85$39.89999,200——
2010-08-11$37.00$40.051,449,500——
2010-08-10$38.12$41.261,826,200——
2010-08-09$37.92$41.041,033,400——
2010-08-06$37.61$40.711,612,100——
2010-08-05$37.61$40.711,271,200——
2010-08-04$37.18$40.242,084,000——
2010-08-03$37.93$41.051,267,500——
2010-08-02$38.25$41.401,170,700——
2010-07-30$37.29$40.361,514,900——
2010-07-29$37.18$40.242,160,500——
2010-07-28$36.48$39.491,547,600——
2010-07-27$36.61$39.631,616,700——
2010-07-26$37.01$40.062,113,100——
2010-07-23$36.81$39.842,807,200——
2010-07-22$36.93$39.971,737,300——
2010-07-21$36.38$39.381,558,900——
2010-07-20$37.51$40.601,870,700——
2010-07-19$36.75$39.781,083,200——
2010-07-16$36.58$39.593,148,500——
2010-07-15$36.96$40.001,546,000——
2010-07-14$36.73$39.761,473,900——
2010-07-13$36.47$39.471,424,000——
2010-07-12$35.24$38.141,526,700——
2010-07-09$35.88$38.841,532,500——
2010-07-08$35.85$38.801,312,000——
2010-07-07$35.81$38.761,491,600——
2010-07-06$34.39$37.221,296,200——
2010-07-02$34.19$37.011,055,500——
2010-07-01$34.51$37.351,716,200——
2010-06-30$34.70$37.561,974,000——
2010-06-29$34.89$37.761,971,700——
2010-06-28$36.60$39.622,018,600——
2010-06-25$36.04$39.012,469,200——
2010-06-24$35.94$38.901,586,700——
2010-06-23$36.42$39.421,203,700——
2010-06-22$36.68$39.701,640,700——
2010-06-21$37.00$40.051,605,000——
2010-06-18$37.05$40.102,316,100——
2010-06-17$37.24$40.311,563,000——
2010-06-16$36.87$39.911,986,500——
2010-06-15$36.91$39.951,104,900——
2010-06-14$35.75$38.701,407,300——
2010-06-11$35.85$38.801,412,000——
2010-06-10$35.34$38.251,707,800——
2010-06-09$34.00$36.802,608,800——
2010-06-08$34.12$36.931,918,100——
2010-06-07$33.77$36.551,425,200——
2010-06-04$34.31$37.141,649,300——
2010-06-03$35.78$38.731,416,400——
2010-06-02$35.72$38.661,538,500——
2010-06-01$34.62$37.472,023,000——
2010-05-28$34.70$37.562,387,400——
2010-05-27$35.30$38.211,951,200——
2010-05-26$34.19$37.012,503,600——
2010-05-25$34.37$37.202,278,100——
2010-05-24$33.54$36.301,711,100——
2010-05-21$34.30$37.132,691,900——
2010-05-20$33.83$36.622,756,500——
2010-05-19$35.42$38.161,689,000——
2010-05-18$35.29$38.022,072,000——
2010-05-17$36.24$39.051,461,900——
2010-05-14$35.87$38.652,186,900——
2010-05-13$37.02$39.891,405,000——
2010-05-12$37.18$40.061,224,800——
2010-05-11$36.26$39.071,183,900——
2010-05-10$36.54$39.371,823,000——
2010-05-07$34.65$37.332,696,700——
2010-05-06$35.27$38.002,939,400——
2010-05-05$36.45$39.272,343,100——
2010-05-04$35.60$38.361,164,500——
2010-05-03$36.57$39.401,532,300——
2010-04-30$36.43$39.251,765,200——
2010-04-29$36.36$39.182,707,300——
2010-04-28$33.69$36.301,939,400——
2010-04-27$33.79$36.411,314,100——
2010-04-26$34.94$37.651,824,200——
2010-04-23$34.89$37.591,349,500——
2010-04-22$34.92$37.63938,000——
2010-04-21$34.94$37.651,246,400——
2010-04-20$35.00$37.71834,100——
2010-04-19$34.89$37.591,178,400——
2010-04-16$34.44$37.111,445,100——
2010-04-15$35.69$38.46617,000——
2010-04-14$35.79$38.56744,800——
2010-04-13$35.02$37.73744,500——
2010-04-12$34.96$37.67770,100——
2010-04-09$34.63$37.31967,500——
2010-04-08$34.76$37.451,298,900——
2010-04-07$34.90$37.601,012,000——
2010-04-06$35.47$38.22912,200——
2010-04-05$35.63$38.391,001,600——
2010-04-01$34.89$37.59991,000——
2010-03-31$34.38$37.041,091,900——
2010-03-30$34.34$37.00877,600——
2010-03-29$34.37$37.03902,000——
2010-03-26$33.97$36.601,416,900——
2010-03-25$33.67$36.281,433,700——
2010-03-24$33.48$36.07878,400——
2010-03-23$33.17$35.741,029,200——
2010-03-22$33.35$35.93911,900——
2010-03-19$33.20$35.771,240,000——
2010-03-18$33.30$35.881,046,800——
2010-03-17$33.50$36.10828,800——
2010-03-16$33.14$35.711,287,300——
2010-03-15$32.62$35.151,701,100——
2010-03-12$32.90$35.451,094,300——
2010-03-11$32.98$35.541,286,400——
2010-03-10$32.61$35.141,632,100——
2010-03-09$32.34$34.851,309,000——
2010-03-08$32.22$34.721,491,300——
2010-03-05$31.68$34.131,361,900——
2010-03-04$30.97$33.371,982,600——
2010-03-03$30.77$33.15900,500——
2010-03-02$30.73$33.111,048,000——
2010-03-01$30.65$33.031,434,400——
2010-02-26$30.52$32.881,249,000——
2010-02-25$30.56$32.932,325,600——
2010-02-24$30.95$33.351,001,300——
2010-02-23$30.43$32.792,293,700——
2010-02-22$30.81$33.201,438,500——
2010-02-19$30.91$33.311,596,300——
2010-02-18$30.65$33.031,496,100——
2010-02-17$30.71$32.931,281,500——
2010-02-16$30.81$33.041,079,000——
2010-02-12$29.86$32.021,782,000——
2010-02-11$29.76$31.912,199,700——
2010-02-10$30.13$32.311,844,300——
2010-02-09$30.37$32.561,181,000——
2010-02-08$30.16$32.341,155,700——
2010-02-05$30.92$33.152,015,500——
2010-02-04$31.73$34.023,295,400——
2010-02-03$31.66$33.951,158,300——
2010-02-02$32.11$34.43674,400——
2010-02-01$31.67$33.961,995,000——
2010-01-29$31.43$33.70991,300——
2010-01-28$31.58$33.861,085,200——
2010-01-27$31.85$34.151,240,200——
2010-01-26$31.49$33.761,441,500——
2010-01-25$32.12$34.442,152,900——
2010-01-22$31.83$34.134,528,300——
2010-01-21$31.30$33.564,078,900——
2010-01-20$30.30$32.491,283,500——
2010-01-19$30.83$33.062,084,800——
2010-01-15$30.53$32.741,367,300——
2010-01-14$31.26$33.521,025,600——
2010-01-13$31.59$33.87555,500——
2010-01-12$31.30$33.56770,500——
2010-01-11$31.59$33.87660,100——
2010-01-08$31.37$33.64592,400——
2010-01-07$31.35$33.611,022,500——
2010-01-06$30.97$33.211,326,900——
2010-01-05$31.06$33.301,377,600——
2010-01-04$30.16$32.341,228,200——