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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$34.70$39.50946,800——
2012-12-28$34.30$39.05398,600——
2012-12-27$34.51$39.29491,800——
2012-12-26$34.84$39.66357,100——
2012-12-24$34.82$39.64229,300——
2012-12-21$34.79$39.611,241,500——
2012-12-20$35.23$40.11630,400——
2012-12-19$35.43$40.33759,600——
2012-12-18$35.52$40.44839,800——
2012-12-17$35.08$39.94562,500——
2012-12-14$34.54$39.32949,900——
2012-12-13$35.01$39.86660,600——
2012-12-12$35.06$39.91854,300——
2012-12-11$35.03$39.88786,600——
2012-12-10$34.90$39.73572,800——
2012-12-07$34.81$39.63694,500——
2012-12-06$34.59$39.38857,100——
2012-12-05$34.81$39.63925,100——
2012-12-04$34.81$39.631,117,700——
2012-12-03$33.96$38.661,369,300——
2012-11-30$34.21$38.951,628,000——
2012-11-29$33.98$38.682,070,100——
2012-11-28$33.99$38.691,263,200——
2012-11-27$33.83$38.511,621,600——
2012-11-26$34.22$38.96900,100——
2012-11-23$34.35$39.10270,500——
2012-11-21$33.98$38.68817,900——
2012-11-20$34.40$38.921,409,300——
2012-11-19$34.61$39.161,948,900——
2012-11-16$35.56$40.24852,400——
2012-11-15$34.97$39.57656,700——
2012-11-14$34.85$39.43632,800——
2012-11-13$35.88$40.60948,400——
2012-11-12$36.29$41.06516,600——
2012-11-09$36.64$41.46643,800——
2012-11-08$36.07$40.81727,400——
2012-11-07$36.69$41.51592,900——
2012-11-06$37.82$42.79854,700——
2012-11-05$37.47$42.40709,400——
2012-11-02$37.60$42.54811,100——
2012-11-01$37.99$42.98664,900——
2012-10-31$37.81$42.78694,800——
2012-10-26$37.85$42.83790,300——
2012-10-25$38.02$43.021,279,300——
2012-10-24$38.88$43.991,328,700——
2012-10-23$38.64$43.722,192,900——
2012-10-22$40.89$46.27962,600——
2012-10-19$40.33$45.63581,400——
2012-10-18$41.00$46.39491,800——
2012-10-17$40.88$46.25612,900——
2012-10-16$40.51$45.84521,900——
2012-10-15$39.96$45.21669,400——
2012-10-12$39.38$44.56587,900——
2012-10-11$39.86$45.10870,900——
2012-10-10$39.14$44.29546,700——
2012-10-09$38.95$44.07798,000——
2012-10-08$39.34$44.51563,100——
2012-10-05$39.68$44.90974,400——
2012-10-04$39.06$44.20866,800——
2012-10-03$38.33$43.371,096,900——
2012-10-02$37.69$42.65898,300——
2012-10-01$37.31$42.22507,100——
2012-09-28$37.30$42.20549,100——
2012-09-27$37.16$42.05543,500——
2012-09-26$37.23$42.12599,700——
2012-09-25$37.14$42.02773,000——
2012-09-24$37.35$42.26508,700——
2012-09-21$37.35$42.26620,500——
2012-09-20$37.43$42.35689,700——
2012-09-19$37.53$42.46918,000——
2012-09-18$37.60$42.541,022,200——
2012-09-17$37.70$42.66722,400——
2012-09-14$38.16$43.181,087,000——
2012-09-13$37.92$42.91729,200——
2012-09-12$37.44$42.36808,600——
2012-09-11$37.06$41.93850,700——
2012-09-10$36.47$41.26927,400——
2012-09-07$36.54$41.34736,600——
2012-09-06$36.42$41.211,431,200——
2012-09-05$35.88$40.601,139,700——
2012-09-04$35.26$39.90919,300——
2012-08-31$35.25$39.881,100,900——
2012-08-30$34.59$39.141,011,800——
2012-08-29$33.98$38.45610,500——
2012-08-28$33.47$37.87678,400——
2012-08-27$34.06$38.54445,300——
2012-08-24$34.18$38.67549,000——
2012-08-23$33.89$38.35395,000——
2012-08-22$34.55$38.85632,200——
2012-08-21$34.63$38.94904,200——
2012-08-20$34.64$38.961,144,900——
2012-08-17$34.63$38.941,987,700——
2012-08-16$34.42$38.711,274,800——
2012-08-15$34.37$38.651,935,900——
2012-08-14$34.29$38.561,945,900——
2012-08-13$34.91$39.261,479,100——
2012-08-10$35.85$40.32849,900——
2012-08-09$36.23$40.74592,400——
2012-08-08$36.17$40.68651,400——
2012-08-07$36.22$40.731,195,600——
2012-08-06$36.65$41.22662,400——
2012-08-03$36.65$41.22646,800——
2012-08-02$35.98$40.46973,200——
2012-08-01$36.40$40.94941,300——
2012-07-31$36.21$40.72862,000——
2012-07-30$36.17$40.68994,700——
2012-07-27$35.54$39.97813,600——
2012-07-26$34.78$39.111,159,300——
2012-07-25$33.31$37.46743,300——
2012-07-24$33.06$37.181,142,800——
2012-07-23$33.74$37.94802,000——
2012-07-20$33.90$38.12537,500——
2012-07-19$34.44$38.73586,100——
2012-07-18$34.62$38.93761,500——
2012-07-17$34.62$38.93625,900——
2012-07-16$34.24$38.51780,800——
2012-07-13$34.40$38.69774,400——
2012-07-12$33.89$38.11691,100——
2012-07-11$34.36$38.64914,000——
2012-07-10$34.52$38.82532,100——
2012-07-09$34.65$38.97581,000——
2012-07-06$34.90$39.25702,400——
2012-07-05$34.98$39.34714,800——
2012-07-03$35.61$40.05435,100——
2012-07-02$34.83$39.17776,800——
2012-06-29$34.84$39.18971,700——
2012-06-28$34.62$38.93816,300——
2012-06-27$34.90$39.25658,600——
2012-06-26$34.40$38.69853,800——
2012-06-25$33.99$38.221,177,800——
2012-06-22$34.15$38.401,177,200——
2012-06-21$34.16$38.42978,300——
2012-06-20$34.97$39.331,116,400——
2012-06-19$34.66$38.981,044,000——
2012-06-18$33.75$37.95728,700——
2012-06-15$33.86$38.081,153,700——
2012-06-14$33.71$37.91718,800——
2012-06-13$33.36$37.521,288,200——
2012-06-12$33.42$37.581,258,900——
2012-06-11$33.32$37.471,215,000——
2012-06-08$33.97$38.20783,600——
2012-06-07$33.67$37.861,393,700——
2012-06-06$34.04$38.281,224,100——
2012-06-05$33.09$37.211,161,100——
2012-06-04$32.57$36.631,629,500——
2012-06-01$32.85$36.941,549,600——
2012-05-31$33.38$37.541,333,900——
2012-05-30$33.13$37.261,033,700——
2012-05-29$33.47$37.641,245,400——
2012-05-25$33.25$37.391,472,000——
2012-05-24$33.86$38.081,279,500——
2012-05-23$33.85$37.832,778,900——
2012-05-22$34.36$38.402,800,200——
2012-05-21$35.96$40.191,324,600——
2012-05-18$35.26$39.411,628,300——
2012-05-17$36.33$40.601,434,700——
2012-05-16$36.55$40.851,321,200——
2012-05-15$37.45$41.851,033,500——
2012-05-14$37.78$42.221,530,500——
2012-05-11$37.81$42.26980,900——
2012-05-10$37.57$41.99861,100——
2012-05-09$37.68$42.111,172,600——
2012-05-08$37.60$42.021,336,800——
2012-05-07$37.92$42.381,249,300——
2012-05-04$37.86$42.311,780,400——
2012-05-03$38.91$43.491,421,700——
2012-05-02$39.30$43.921,760,500——
2012-05-01$40.57$45.341,013,900——
2012-04-30$40.34$45.08578,600——
2012-04-27$40.64$45.421,255,900——
2012-04-26$40.52$45.292,120,500——
2012-04-25$40.80$45.602,192,600——
2012-04-24$39.59$44.25782,300——
2012-04-23$39.40$44.031,373,400——
2012-04-20$38.97$43.55826,200——
2012-04-19$39.08$43.68694,100——
2012-04-18$39.12$43.72934,900——
2012-04-17$39.52$44.17734,400——
2012-04-16$38.95$43.531,106,400——
2012-04-13$38.73$43.29607,300——
2012-04-12$39.45$44.09859,400——
2012-04-11$38.89$43.461,136,000——
2012-04-10$38.46$42.981,216,600——
2012-04-09$38.80$43.361,253,700——
2012-04-05$39.15$43.751,215,400——
2012-04-04$39.82$44.501,068,800——
2012-04-03$40.19$44.92887,100——
2012-04-02$40.53$45.301,341,400——
2012-03-30$40.50$45.261,687,300——
2012-03-29$40.36$45.111,537,800——
2012-03-28$41.29$46.151,397,900——
2012-03-27$41.73$46.641,743,100——
2012-03-26$41.49$46.37986,400——
2012-03-23$40.59$45.36937,400——
2012-03-22$40.01$44.72873,100——
2012-03-21$40.26$45.001,335,500——
2012-03-20$40.85$45.651,410,800——
2012-03-19$40.18$44.91925,900——
2012-03-16$39.88$44.572,114,100——
2012-03-15$40.85$45.654,047,400——
2012-03-14$42.16$47.121,685,100——
2012-03-13$42.87$47.911,329,500——
2012-03-12$41.73$46.64836,500——
2012-03-09$41.63$46.531,228,400——
2012-03-08$41.71$46.621,162,800——
2012-03-07$42.34$47.321,332,700——
2012-03-06$42.58$47.59795,000——
2012-03-05$43.35$48.45834,100——
2012-03-02$42.83$47.87506,400——
2012-03-01$43.32$48.421,228,600——
2012-02-29$42.47$47.47862,600——
2012-02-28$42.49$47.491,360,100——
2012-02-27$42.82$47.861,089,500——
2012-02-24$42.95$48.00747,900——
2012-02-23$43.09$48.16924,800——
2012-02-22$43.56$48.48739,000——
2012-02-21$44.39$49.41563,200——
2012-02-17$44.03$49.01379,800——
2012-02-16$43.92$48.881,167,800——
2012-02-15$43.43$48.34550,200——
2012-02-14$43.64$48.57739,900——
2012-02-13$43.97$48.94636,800——
2012-02-10$43.46$48.37829,100——
2012-02-09$43.21$48.091,375,900——
2012-02-08$43.37$48.27965,800——
2012-02-07$43.02$47.881,180,900——
2012-02-06$41.54$46.23724,800——
2012-02-03$41.56$46.26977,300——
2012-02-02$41.41$46.091,204,800——
2012-02-01$40.51$45.091,214,900——
2012-01-31$39.60$44.071,284,100——
2012-01-30$39.29$43.73697,900——
2012-01-27$39.86$44.361,250,400——
2012-01-26$39.82$44.321,137,900——
2012-01-25$39.47$43.931,098,300——
2012-01-24$39.13$43.55681,100——
2012-01-23$38.98$43.38798,100——
2012-01-20$39.35$43.80830,900——
2012-01-19$39.23$43.66921,200——
2012-01-18$39.01$43.42907,900——
2012-01-17$38.25$42.57930,200——
2012-01-13$38.11$42.421,130,200——
2012-01-12$38.10$42.411,198,400——
2012-01-11$38.05$42.352,605,500——
2012-01-10$40.53$45.111,391,800——
2012-01-09$40.85$45.47788,000——
2012-01-06$41.17$45.82605,600——
2012-01-05$41.23$45.89592,000——
2012-01-04$40.96$45.59713,700——
2012-01-03$41.47$46.16600,800——