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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$131.08$172.61264,500——
2019-12-30$130.80$172.24222,400——
2019-12-27$129.66$170.74248,300——
2019-12-26$129.07$169.96199,800——
2019-12-24$129.03$169.9196,800——
2019-12-23$127.94$168.47531,500——
2019-12-20$131.26$172.84715,400——
2019-12-19$131.60$173.29445,100——
2019-12-18$131.67$173.38375,500——
2019-12-17$131.68$173.40418,900——
2019-12-16$130.42$171.74441,900——
2019-12-13$130.15$171.38399,500——
2019-12-12$130.44$171.76385,800——
2019-12-11$130.27$171.54287,500——
2019-12-10$130.04$171.24276,900——
2019-12-09$130.93$172.41242,300——
2019-12-06$131.58$173.27391,800——
2019-12-05$130.41$171.72341,100——
2019-12-04$129.10$170.00350,900——
2019-12-03$128.50$169.21538,600——
2019-12-02$131.71$173.44407,800——
2019-11-29$132.87$174.96202,900——
2019-11-27$133.30$175.53377,100——
2019-11-26$133.55$175.86593,400——
2019-11-25$132.25$174.15251,200——
2019-11-22$131.82$173.58506,800——
2019-11-21$132.29$173.37500,500——
2019-11-20$132.46$173.59372,800——
2019-11-19$132.28$173.36419,400——
2019-11-18$132.67$173.87366,200——
2019-11-15$132.09$173.11586,100——
2019-11-14$132.02$173.02346,800——
2019-11-13$131.30$172.07422,900——
2019-11-12$130.61$171.17485,300——
2019-11-11$129.08$169.16411,500——
2019-11-08$130.07$170.46659,700——
2019-11-07$127.48$167.07413,900——
2019-11-06$127.55$167.16630,200——
2019-11-05$126.18$165.36680,800——
2019-11-04$126.63$165.95364,200——
2019-11-01$127.70$167.36279,400——
2019-10-31$126.07$165.22397,100——
2019-10-30$125.87$164.96246,500——
2019-10-29$126.38$165.63264,300——
2019-10-28$125.31$164.22470,500——
2019-10-25$125.57$164.56260,000——
2019-10-24$126.36$165.60435,200——
2019-10-23$126.53$165.82338,500——
2019-10-22$126.24$165.44330,500——
2019-10-21$127.56$167.17345,500——
2019-10-18$125.67$164.69291,000——
2019-10-17$125.94$165.05255,500——
2019-10-16$125.45$164.41301,900——
2019-10-15$125.46$164.42351,700——
2019-10-14$125.71$164.75265,100——
2019-10-11$125.78$164.84328,300——
2019-10-10$125.54$164.52292,300——
2019-10-09$124.80$163.55415,400——
2019-10-08$123.32$161.62358,900——
2019-10-07$125.36$164.29282,100——
2019-10-04$126.79$166.16370,300——
2019-10-03$123.70$162.11412,600——
2019-10-02$122.03$159.92333,000——
2019-10-01$123.81$162.26393,700——
2019-09-30$125.82$164.89377,100——
2019-09-27$125.47$164.43312,400——
2019-09-26$126.80$166.18316,600——
2019-09-25$126.70$166.04451,600——
2019-09-24$126.61$165.93491,700——
2019-09-23$125.84$164.92361,200——
2019-09-20$126.64$165.97641,400——
2019-09-19$126.23$165.43580,600——
2019-09-18$127.50$167.09491,400——
2019-09-17$127.03$166.48529,400——
2019-09-16$125.60$164.60580,200——
2019-09-13$125.00$163.82433,100——
2019-09-12$125.60$164.60433,900——
2019-09-11$124.44$163.08890,000——
2019-09-10$123.75$162.18689,100——
2019-09-09$124.64$163.35629,500——
2019-09-06$124.41$163.04472,400——
2019-09-05$123.85$162.31447,800——
2019-09-04$123.80$162.24421,500——
2019-09-03$123.21$161.47406,300——
2019-08-30$123.00$161.20507,100——
2019-08-29$121.94$159.81387,500——
2019-08-28$121.05$158.64529,400——
2019-08-27$120.86$158.39466,400——
2019-08-26$121.87$159.71464,700——
2019-08-23$119.43$156.52584,500——
2019-08-22$123.76$161.41442,900——
2019-08-21$123.67$161.29388,700——
2019-08-20$122.72$160.05529,400——
2019-08-19$123.79$161.44574,000——
2019-08-16$124.53$162.412,189,400——
2019-08-15$121.02$157.83722,500——
2019-08-14$120.42$157.05675,300——
2019-08-13$122.53$159.80714,100——
2019-08-12$120.76$157.49511,000——
2019-08-09$119.84$156.29807,400——
2019-08-08$119.46$155.80694,900——
2019-08-07$117.89$153.751,041,100——
2019-08-06$109.63$142.98562,300——
2019-08-05$108.14$141.03534,200——
2019-08-02$111.08$144.87374,900——
2019-08-01$111.75$145.74506,400——
2019-07-31$113.36$147.84519,700——
2019-07-30$114.61$149.47446,300——
2019-07-29$113.42$147.92395,700——
2019-07-26$114.42$149.22389,100——
2019-07-25$113.36$147.84333,700——
2019-07-24$113.80$148.42422,200——
2019-07-23$112.50$146.72544,200——
2019-07-22$111.54$145.47256,300——
2019-07-19$111.16$144.97274,300——
2019-07-18$111.98$146.04340,000——
2019-07-17$111.70$145.68375,500——
2019-07-16$112.06$146.15367,200——
2019-07-15$112.22$146.36283,800——
2019-07-12$111.59$145.53329,500——
2019-07-11$110.10$143.59247,200——
2019-07-10$110.01$143.47308,400——
2019-07-09$110.68$144.35411,600——
2019-07-08$110.48$144.09436,700——
2019-07-05$110.12$143.62410,000——
2019-07-03$109.94$143.38283,700——
2019-07-02$108.82$141.92678,900——
2019-07-01$108.99$142.14628,300——
2019-06-28$106.38$138.74639,200——
2019-06-27$104.36$136.10856,000——
2019-06-26$102.75$134.00781,700——
2019-06-25$106.01$138.26662,300——
2019-06-24$105.89$138.10393,600——
2019-06-21$106.89$139.40874,600——
2019-06-20$107.71$140.47387,900——
2019-06-19$107.61$140.34534,600——
2019-06-18$107.39$140.06540,200——
2019-06-17$106.77$139.25573,200——
2019-06-14$106.12$138.40975,600——
2019-06-13$105.05$137.00643,300——
2019-06-12$103.99$135.62432,700——
2019-06-11$104.00$135.63679,900——
2019-06-10$103.47$134.94471,700——
2019-06-07$104.34$136.08298,400——
2019-06-06$104.38$136.13445,800——
2019-06-05$104.02$135.66596,600——
2019-06-04$103.71$135.26822,600——
2019-06-03$101.57$132.47484,800——
2019-05-31$99.96$130.37697,000——
2019-05-30$100.80$131.46404,900——
2019-05-29$100.89$131.581,032,200——
2019-05-28$100.67$131.29818,100——
2019-05-24$100.85$131.53915,700——
2019-05-23$100.21$129.911,167,000——
2019-05-22$100.26$129.97697,700——
2019-05-21$99.65$129.181,004,500——
2019-05-20$96.08$124.56771,500——
2019-05-17$94.74$122.82462,400——
2019-05-16$96.21$124.72321,300——
2019-05-15$95.65$124.00344,100——
2019-05-14$95.77$124.15451,600——
2019-05-13$94.67$122.73798,100——
2019-05-10$97.20$126.01450,600——
2019-05-09$95.62$123.96604,500——
2019-05-08$96.21$124.72522,900——
2019-05-07$96.18$124.691,331,000——
2019-05-06$93.96$121.81474,200——
2019-05-03$94.58$122.61330,500——
2019-05-02$94.42$122.40393,100——
2019-05-01$94.13$122.03384,200——
2019-04-30$95.00$123.16559,600——
2019-04-29$94.35$122.31415,500——
2019-04-26$93.51$121.22300,900——
2019-04-25$92.31$119.67368,800——
2019-04-24$92.85$120.37965,500——
2019-04-23$93.06$120.64993,900——
2019-04-22$91.99$119.25646,400——
2019-04-18$93.23$120.86383,400——
2019-04-17$94.06$121.94584,200——
2019-04-16$95.22$123.44499,100——
2019-04-15$94.94$123.08340,200——
2019-04-12$95.84$124.24460,900——
2019-04-11$95.44$123.73360,000——
2019-04-10$94.47$122.47524,800——
2019-04-09$94.31$122.26507,000——
2019-04-08$95.43$123.71335,700——
2019-04-05$95.87$124.28428,100——
2019-04-04$95.91$124.34465,200——
2019-04-03$95.45$123.74444,700——
2019-04-02$95.45$123.74471,900——
2019-04-01$96.15$124.65537,100——
2019-03-29$94.91$123.04709,100——
2019-03-28$94.77$122.86694,700——
2019-03-27$94.99$123.14624,100——
2019-03-26$95.37$123.64672,000——
2019-03-25$94.56$122.591,149,100——
2019-03-22$94.56$122.59776,200——
2019-03-21$95.88$124.301,693,200——
2019-03-20$94.58$122.611,833,900——
2019-03-19$97.00$125.756,017,000——
2019-03-18$99.70$129.25778,900——
2019-03-15$98.73$127.991,838,000——
2019-03-14$98.20$127.301,114,900——
2019-03-13$101.28$131.30508,700——
2019-03-12$101.01$130.95420,800——
2019-03-11$100.82$130.70337,300——
2019-03-08$99.96$129.59374,800——
2019-03-07$100.35$130.09428,000——
2019-03-06$101.17$131.15557,400——
2019-03-05$103.21$133.80665,200——
2019-03-04$103.78$134.54470,100——
2019-03-01$104.14$135.00461,500——
2019-02-28$102.99$133.51602,600——
2019-02-27$100.87$130.77503,200——
2019-02-26$99.43$128.90564,300——
2019-02-25$99.06$128.42444,100——
2019-02-22$98.34$127.49240,700——
2019-02-21$98.17$126.49567,500——
2019-02-20$98.83$127.34550,300——
2019-02-19$98.24$126.58419,200——
2019-02-15$98.21$126.54543,400——
2019-02-14$97.13$125.15546,900——
2019-02-13$97.91$126.151,478,300——
2019-02-12$98.74$127.22434,000——
2019-02-11$97.51$125.64296,200——
2019-02-08$97.13$125.15279,300——
2019-02-07$97.31$125.38458,300——
2019-02-06$97.91$126.15499,300——
2019-02-05$98.08$126.37608,100——
2019-02-04$98.00$126.27522,200——
2019-02-01$97.17$125.20486,700——
2019-01-31$96.39$124.19653,200——
2019-01-30$95.58$123.15410,600——
2019-01-29$94.94$122.33256,700——
2019-01-28$94.45$121.69536,100——
2019-01-25$95.24$122.71419,700——
2019-01-24$96.35$124.14347,200——
2019-01-23$95.58$123.15166,600——
2019-01-22$95.01$122.42218,100——
2019-01-18$96.38$124.18598,400——
2019-01-17$95.45$122.98723,100——
2019-01-16$94.41$121.64390,100——
2019-01-15$94.50$121.76284,100——
2019-01-14$93.60$120.60386,500——
2019-01-11$92.58$119.28210,100——
2019-01-10$92.50$119.18222,200——
2019-01-09$91.48$117.87312,300——
2019-01-08$90.92$117.15364,100——
2019-01-07$90.81$117.00277,200——
2019-01-04$90.45$116.54309,800——
2019-01-03$88.66$114.23349,200——
2019-01-02$90.10$116.09496,200——