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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$92.86$114.33289,700——
2016-12-29$92.67$114.10429,100——
2016-12-28$93.19$114.74326,400——
2016-12-27$93.74$115.41230,400——
2016-12-23$93.28$114.85209,600——
2016-12-22$93.19$114.74332,700——
2016-12-21$92.32$113.66282,900——
2016-12-20$92.30$113.64311,200——
2016-12-19$92.41$113.78507,100——
2016-12-16$91.34$112.461,239,300——
2016-12-15$92.47$113.85393,300——
2016-12-14$92.13$113.43361,100——
2016-12-13$92.06$113.34412,900——
2016-12-12$92.14$113.44436,900——
2016-12-09$92.16$113.47324,700——
2016-12-08$93.51$115.13812,300——
2016-12-07$90.24$111.10532,900——
2016-12-06$88.89$109.44592,200——
2016-12-05$86.66$106.70565,300——
2016-12-02$86.10$106.01365,400——
2016-12-01$86.78$106.84389,100——
2016-11-30$86.34$106.30538,700——
2016-11-29$86.07$105.97308,600——
2016-11-28$85.90$105.76389,000——
2016-11-25$86.41$106.39125,100——
2016-11-23$86.19$106.12366,800——
2016-11-22$85.56$104.69446,300——
2016-11-21$85.74$104.91288,500——
2016-11-18$85.79$104.97576,200——
2016-11-17$86.32$105.62554,400——
2016-11-16$86.35$105.66553,100——
2016-11-15$86.00$105.23510,200——
2016-11-14$86.01$105.24714,300——
2016-11-11$82.99$101.54910,000——
2016-11-10$83.49$102.16495,200——
2016-11-09$82.02$100.36685,100——
2016-11-08$80.09$98.00613,000——
2016-11-07$79.98$97.86467,100——
2016-11-04$79.73$97.56291,500——
2016-11-03$80.38$98.35571,200——
2016-11-02$78.72$96.32623,700——
2016-11-01$79.36$97.10380,000——
2016-10-31$80.52$98.52455,500——
2016-10-28$79.98$97.86427,600——
2016-10-27$80.17$98.091,056,000——
2016-10-26$81.93$100.25713,300——
2016-10-25$82.25$100.64503,600——
2016-10-24$82.89$101.42472,400——
2016-10-21$82.81$101.32630,800——
2016-10-20$83.39$102.03835,400——
2016-10-19$83.65$102.35966,000——
2016-10-18$91.30$111.71290,200——
2016-10-17$91.26$111.66247,700——
2016-10-14$90.98$111.32302,000——
2016-10-13$90.09$110.23318,300——
2016-10-12$91.13$111.50325,200——
2016-10-11$90.50$110.73419,700——
2016-10-10$90.80$111.10264,900——
2016-10-07$89.93$110.04281,400——
2016-10-06$89.94$110.05602,500——
2016-10-05$90.94$111.27363,900——
2016-10-04$90.40$110.61394,300——
2016-10-03$90.54$110.78518,300——
2016-09-30$92.25$112.87373,200——
2016-09-29$91.47$111.92357,800——
2016-09-28$91.77$112.29270,800——
2016-09-27$90.71$110.99354,700——
2016-09-26$89.94$110.05256,300——
2016-09-23$90.14$110.29258,900——
2016-09-22$91.28$111.69211,000——
2016-09-21$90.70$110.98361,000——
2016-09-20$89.30$109.27327,300——
2016-09-19$89.62$109.66677,700——
2016-09-16$87.86$107.50847,300——
2016-09-15$87.88$107.53323,000——
2016-09-14$87.33$106.85597,000——
2016-09-13$88.47$108.25506,300——
2016-09-12$90.30$110.49346,200——
2016-09-09$89.23$109.18478,200——
2016-09-08$89.95$110.06377,500——
2016-09-07$90.13$110.28230,900——
2016-09-06$89.88$109.98303,500——
2016-09-02$90.24$110.42259,800——
2016-09-01$89.26$109.22349,100——
2016-08-31$89.55$109.57339,700——
2016-08-30$89.50$109.51329,900——
2016-08-29$88.72$108.56327,300——
2016-08-26$87.69$107.30378,900——
2016-08-25$87.64$107.23473,200——
2016-08-24$86.84$105.64312,800——
2016-08-23$86.73$105.51263,800——
2016-08-22$86.71$105.49308,900——
2016-08-19$86.87$105.68221,100——
2016-08-18$86.14$104.79271,600——
2016-08-17$85.80$104.38247,600——
2016-08-16$85.19$103.64274,000——
2016-08-15$85.79$104.37287,200——
2016-08-12$85.19$103.64183,200——
2016-08-11$85.24$103.70229,800——
2016-08-10$84.78$103.14215,300——
2016-08-09$84.78$103.14280,500——
2016-08-08$84.76$103.11311,800——
2016-08-05$84.81$103.17354,000——
2016-08-04$83.69$101.81379,600——
2016-08-03$84.11$102.32505,600——
2016-08-02$83.29$101.32513,100——
2016-08-01$83.25$101.28498,700——
2016-07-29$83.01$100.98452,800——
2016-07-28$83.35$101.40347,800——
2016-07-27$83.75$101.88603,600——
2016-07-26$86.51$105.24483,100——
2016-07-25$87.60$106.57326,700——
2016-07-22$87.90$106.93224,900——
2016-07-21$87.32$106.23274,100——
2016-07-20$87.39$106.31281,100——
2016-07-19$87.59$106.56279,000——
2016-07-18$87.59$106.56220,000——
2016-07-15$87.93$106.97245,100——
2016-07-14$88.31$107.43257,900——
2016-07-13$87.94$106.98212,500——
2016-07-12$87.53$106.48322,900——
2016-07-11$86.87$105.68238,000——
2016-07-08$86.43$105.14425,000——
2016-07-07$84.42$102.70416,000——
2016-07-06$85.40$103.89539,400——
2016-07-05$85.49$104.00498,800——
2016-07-01$87.95$106.99723,100——
2016-06-30$86.31$105.00457,700——
2016-06-29$84.34$102.60449,300——
2016-06-28$83.17$101.18506,300——
2016-06-27$81.01$98.55607,000——
2016-06-24$83.21$101.23684,400——
2016-06-23$86.58$105.33462,000——
2016-06-22$86.15$104.80450,200——
2016-06-21$85.86$104.45446,600——
2016-06-20$85.75$104.32459,600——
2016-06-17$85.51$104.031,170,400——
2016-06-16$85.25$103.71462,400——
2016-06-15$83.60$101.70486,200——
2016-06-14$83.96$102.14430,700——
2016-06-13$84.19$102.42390,200——
2016-06-10$84.77$103.13425,600——
2016-06-09$85.04$103.45545,700——
2016-06-08$85.08$103.50498,500——
2016-06-07$84.97$103.37431,300——
2016-06-06$84.69$103.03555,300——
2016-06-03$85.01$103.42605,300——
2016-06-02$85.67$104.22751,700——
2016-06-01$86.45$105.171,270,300——
2016-05-31$87.39$106.31712,600——
2016-05-27$87.45$106.39479,500——
2016-05-26$86.60$105.35498,800——
2016-05-25$87.74$106.13481,000——
2016-05-24$88.67$107.26374,300——
2016-05-23$87.14$105.40378,500——
2016-05-20$87.70$106.08474,700——
2016-05-19$87.16$105.43388,100——
2016-05-18$87.96$106.40418,300——
2016-05-17$86.32$104.41313,900——
2016-05-16$87.37$105.68328,000——
2016-05-13$87.01$105.25377,900——
2016-05-12$87.29$105.59383,700——
2016-05-11$86.39$104.50339,100——
2016-05-10$87.01$105.25609,400——
2016-05-09$86.07$104.11379,900——
2016-05-06$86.36$104.46353,900——
2016-05-05$86.25$104.33506,000——
2016-05-04$86.05$104.09461,000——
2016-05-03$86.23$104.30723,500——
2016-05-02$86.25$104.33711,300——
2016-04-29$84.57$102.301,015,500——
2016-04-28$84.59$102.32598,700——
2016-04-27$85.33$103.221,728,800——
2016-04-26$79.31$95.93883,000——
2016-04-25$78.98$95.53653,100——
2016-04-22$79.63$96.32592,900——
2016-04-21$78.98$95.53635,300——
2016-04-20$81.41$98.47716,300——
2016-04-19$81.52$98.61447,400——
2016-04-18$81.35$98.40370,100——
2016-04-15$80.84$97.78422,400——
2016-04-14$80.88$97.83518,400——
2016-04-13$81.27$98.30501,400——
2016-04-12$79.70$96.41724,800——
2016-04-11$78.62$95.10497,400——
2016-04-08$77.91$94.24507,100——
2016-04-07$77.09$93.25812,800——
2016-04-06$77.96$94.30473,100——
2016-04-05$77.38$93.60498,600——
2016-04-04$77.74$94.03591,500——
2016-04-01$78.11$94.48763,500——
2016-03-31$77.15$93.32500,600——
2016-03-30$78.36$94.78520,100——
2016-03-29$77.11$93.271,028,100——
2016-03-28$77.65$93.93574,600——
2016-03-24$77.18$93.36649,100——
2016-03-23$77.96$94.30699,200——
2016-03-22$78.61$95.09460,800——
2016-03-21$78.33$94.75545,100——
2016-03-18$78.02$94.37983,900——
2016-03-17$78.50$94.95594,600——
2016-03-16$77.93$94.26677,700——
2016-03-15$78.67$95.16667,300——
2016-03-14$77.43$93.66549,300——
2016-03-11$77.60$93.86719,600——
2016-03-10$76.78$92.87821,300——
2016-03-09$76.63$92.691,011,100——
2016-03-08$75.22$90.991,002,800——
2016-03-07$73.45$88.851,042,300——
2016-03-04$74.11$89.64748,500——
2016-03-03$74.15$89.69773,600——
2016-03-02$73.27$88.63862,500——
2016-03-01$73.34$88.71895,000——
2016-02-29$71.10$86.00773,300——
2016-02-26$72.74$87.99652,400——
2016-02-25$72.47$87.66788,600——
2016-02-24$70.61$84.80744,200——
2016-02-23$70.17$84.28781,100——
2016-02-22$70.59$84.78660,900——
2016-02-19$70.33$84.471,802,300——
2016-02-18$68.43$82.19950,300——
2016-02-17$69.25$83.17864,000——
2016-02-16$67.25$80.77805,900——
2016-02-12$67.07$80.55966,700——
2016-02-11$66.91$80.361,970,100——
2016-02-10$66.23$79.543,033,100——
2016-02-09$76.49$91.871,033,800——
2016-02-08$76.23$91.55954,100——
2016-02-05$78.48$94.26513,700——
2016-02-04$78.64$94.45568,600——
2016-02-03$79.45$95.42526,400——
2016-02-02$79.33$95.28647,400——
2016-02-01$80.98$97.26613,000——
2016-01-29$81.31$97.66604,500——
2016-01-28$79.45$95.42518,600——
2016-01-27$78.95$94.82612,900——
2016-01-26$79.21$95.13521,300——
2016-01-25$78.11$93.81698,200——
2016-01-22$79.47$95.45586,900——
2016-01-21$77.20$92.72543,400——
2016-01-20$76.64$92.05619,100——
2016-01-19$78.52$94.31975,800——
2016-01-15$78.27$94.00570,800——
2016-01-14$79.33$95.28860,100——
2016-01-13$78.45$94.22883,700——
2016-01-12$77.79$93.43511,500——
2016-01-11$77.40$92.96791,700——
2016-01-08$76.07$91.36978,100——
2016-01-07$77.01$92.49590,800——
2016-01-06$78.78$94.62740,300——
2016-01-05$79.83$95.88505,000——
2016-01-04$78.52$94.31734,100——