Assurant

AIZ
🏛️ usa →
216.29
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 209.03 210.50 207.00 209.61 7.6K
09:32 209.61 209.61 209.61 209.61 0.1K
09:33 209.61 209.61 209.61 209.61 0.0K
09:34 209.61 209.61 209.61 209.61 0.0K
09:35 209.61 209.61 208.80 208.80 0.3K
09:36 208.80 208.81 208.80 208.81 0.4K
09:37 208.81 208.81 208.81 208.81 0.0K
09:38 208.81 208.81 208.81 208.81 0.0K
09:39 208.81 208.81 208.81 208.81 0.1K
09:40 208.81 208.81 208.81 208.81 0.0K
09:41 208.81 208.81 208.81 208.81 0.0K
09:42 208.81 208.81 208.81 208.81 0.0K
09:43 208.81 208.81 208.67 208.67 0.2K
09:44 208.67 208.67 208.67 208.67 0.0K
09:45 208.67 208.67 208.67 208.67 0.2K
09:46 208.67 208.67 208.67 208.67 0.0K
09:47 208.67 208.67 208.67 208.67 0.1K
09:48 208.67 208.67 208.67 208.67 0.0K
09:49 208.67 208.67 208.67 208.67 0.0K
09:50 208.67 208.67 208.67 208.67 0.2K
09:51 208.67 208.67 208.67 208.67 0.1K
09:52 208.67 208.67 208.31 208.31 0.2K
09:53 208.31 208.31 208.31 208.31 0.0K
09:54 208.31 208.31 208.31 208.31 0.1K
09:55 208.31 208.31 208.31 208.31 0.0K
09:56 208.31 208.31 208.31 208.31 0.8K
09:57 208.31 208.31 208.31 208.31 0.0K
09:58 208.31 208.31 208.31 208.31 0.2K
09:59 208.31 208.31 208.31 208.31 0.0K
10:00 208.31 208.31 208.31 208.31 0.1K
10:01 208.31 208.40 208.31 208.40 1.6K
10:02 207.07 207.41 207.07 207.27 1.5K
10:03 207.99 207.99 207.25 207.25 1.2K
10:04 207.25 207.54 206.76 207.51 2.2K
10:05 207.51 207.55 207.50 207.55 1.0K
10:06 207.55 208.21 207.55 208.21 0.1K
10:07 208.21 208.21 208.21 208.21 0.5K
10:08 208.21 208.21 208.21 208.21 0.4K
10:09 208.21 208.21 208.21 208.21 0.1K
10:10 208.21 208.21 208.19 208.19 0.3K
10:11 208.19 208.19 208.10 208.10 0.1K
10:12 208.10 208.19 208.10 208.19 0.1K
10:13 208.19 208.19 208.19 208.19 0.0K
10:14 208.19 208.19 208.19 208.19 0.0K
10:15 208.19 208.19 207.91 207.91 0.2K
10:16 207.91 207.91 207.91 207.91 0.2K
10:17 207.91 207.91 207.51 207.51 0.2K
10:18 207.51 207.51 207.51 207.51 0.0K
10:19 207.51 207.51 207.51 207.51 0.0K
10:20 207.51 207.51 207.51 207.51 0.0K
10:21 207.51 207.51 207.51 207.51 0.1K
10:22 207.51 207.51 207.51 207.51 0.1K
10:23 207.51 207.51 207.51 207.51 0.0K
10:24 207.51 207.51 207.51 207.51 0.0K
10:25 207.51 208.35 207.51 208.35 1.6K
10:26 208.35 208.35 208.35 208.35 0.6K
10:27 208.35 208.35 208.35 208.35 0.2K
10:28 208.35 208.35 208.35 208.35 0.0K
10:29 208.35 208.35 208.35 208.35 0.0K
10:30 208.35 208.68 208.35 208.68 0.2K
10:31 208.68 208.71 208.68 208.71 0.2K
10:32 208.68 208.68 208.68 208.68 0.7K
10:33 208.68 208.68 208.68 208.68 0.1K
10:34 208.68 208.68 208.68 208.68 0.3K
10:35 208.68 208.68 208.68 208.68 0.1K
10:36 208.68 208.68 208.68 208.68 0.2K
10:37 209.41 209.41 209.41 209.41 1.4K
10:38 209.41 209.41 209.11 209.11 0.1K
10:39 209.11 209.11 208.89 208.89 0.6K
10:40 208.89 209.26 208.89 209.26 0.2K
10:41 209.26 209.26 209.26 209.26 0.0K
10:42 209.26 209.98 209.26 209.98 0.4K
10:43 208.85 209.39 208.70 209.39 2.5K
10:44 209.39 209.39 209.39 209.39 0.3K
10:45 209.39 209.39 209.39 209.39 0.3K
10:46 208.27 208.27 208.27 208.27 0.4K
10:47 208.27 208.27 208.27 208.27 0.1K
10:48 208.27 208.27 208.27 208.27 0.0K
10:49 208.27 208.27 208.27 208.27 0.0K
10:50 208.27 208.27 208.27 208.27 0.0K
10:51 208.27 208.27 208.27 208.27 0.5K
10:52 209.18 209.18 209.18 209.18 0.8K
10:53 209.18 209.26 209.18 209.26 0.1K
10:54 209.26 209.26 209.26 209.26 0.0K
10:55 209.26 209.26 209.13 209.13 1.6K
10:56 209.13 209.13 209.13 209.13 0.2K
10:57 209.13 209.36 209.13 209.36 0.5K
10:58 209.36 209.36 209.36 209.36 0.2K
10:59 209.36 209.36 209.36 209.36 0.1K
11:00 209.36 209.36 209.36 209.36 0.0K
11:01 209.36 209.36 209.36 209.36 0.5K
11:02 209.36 209.36 209.36 209.36 0.0K
11:03 210.19 210.19 209.94 209.94 0.4K
11:04 209.94 209.94 209.87 209.87 0.3K
11:05 209.87 209.87 209.87 209.87 0.1K
11:06 209.87 209.87 209.87 209.87 0.0K
11:07 209.87 209.87 209.87 209.87 0.0K
11:08 209.87 209.87 209.77 209.77 0.6K
11:09 209.77 210.08 209.77 210.04 0.5K
11:10 210.04 210.04 209.75 210.02 0.4K
11:11 210.02 210.02 209.72 209.72 0.2K
11:12 209.72 209.75 209.72 209.75 0.2K
11:13 209.81 209.93 209.71 209.93 2.6K
11:14 209.93 209.93 209.93 209.93 0.1K
11:15 209.93 209.93 209.93 209.93 0.2K
11:16 209.93 209.93 209.93 209.93 0.2K
11:17 209.93 209.93 209.67 209.67 0.1K
11:18 209.67 209.67 209.67 209.67 0.1K
11:19 209.57 209.57 209.57 209.57 1.9K
11:20 209.57 209.57 209.57 209.57 0.2K
11:21 209.57 209.57 209.57 209.57 0.3K
11:22 209.43 209.62 209.43 209.62 0.4K
11:23 209.62 209.62 209.62 209.62 0.1K
11:24 209.62 209.62 209.40 209.40 0.5K
11:25 209.40 209.40 209.40 209.40 0.0K
11:26 209.40 209.40 209.40 209.40 0.2K
11:27 209.40 209.40 209.40 209.40 0.3K
11:28 209.40 209.40 209.40 209.40 0.2K
11:29 209.40 209.62 209.40 209.62 0.9K
11:30 209.62 209.75 209.62 209.75 0.1K
11:31 209.75 209.75 209.75 209.75 0.0K
11:32 209.75 209.75 209.75 209.75 0.1K
11:33 209.75 209.75 209.75 209.75 0.2K
11:34 209.75 209.75 209.75 209.75 0.2K
11:35 209.75 210.08 209.75 210.08 0.2K
11:36 210.08 210.08 209.38 209.38 0.7K
11:37 209.38 209.38 209.38 209.38 0.0K
11:38 209.34 209.64 209.34 209.64 0.3K
11:39 209.64 209.64 209.64 209.64 0.1K
11:40 209.64 209.64 209.58 209.58 0.3K
11:41 209.58 209.58 209.58 209.58 0.1K
11:42 209.58 209.61 209.58 209.61 0.2K
11:43 209.57 209.57 209.57 209.57 0.1K
11:44 209.57 209.84 209.57 209.84 1.5K
11:45 209.84 209.95 209.84 209.95 0.7K
11:46 209.95 209.95 209.95 209.95 0.0K
11:47 209.95 209.95 209.95 209.95 0.1K
11:48 209.95 209.95 209.95 209.95 0.1K
11:49 209.87 209.87 209.87 209.87 0.1K
11:50 209.87 209.87 209.87 209.87 0.2K
11:51 209.75 209.75 209.66 209.66 0.8K
11:52 209.66 209.80 209.66 209.80 0.2K
11:53 209.76 209.76 209.76 209.76 0.3K
11:54 209.89 209.89 209.89 209.89 0.5K
11:55 209.89 209.89 209.44 209.44 0.3K
11:56 209.44 209.44 209.44 209.44 0.0K
11:57 209.44 209.44 209.44 209.44 0.0K
11:58 209.44 209.50 209.33 209.33 0.6K
11:59 209.33 209.33 209.33 209.33 0.1K
12:00 209.33 209.33 209.33 209.33 0.2K
12:01 209.33 209.33 209.33 209.33 0.0K
12:02 209.33 209.33 209.32 209.32 0.1K
12:03 209.32 209.32 209.32 209.32 0.0K
12:04 209.32 209.46 209.32 209.46 0.2K
12:05 209.46 209.46 209.46 209.46 0.0K
12:06 209.46 209.46 209.46 209.46 0.1K
12:07 209.46 209.46 209.46 209.46 0.1K
12:08 209.46 209.46 209.46 209.46 0.0K
12:09 209.46 209.46 209.22 209.27 1.4K
12:10 209.27 209.27 209.12 209.12 0.1K
12:11 209.12 209.12 209.12 209.12 0.1K
12:12 209.12 209.36 209.12 209.36 0.2K
12:13 209.36 209.36 209.17 209.36 0.4K
12:14 209.36 209.36 209.36 209.36 0.4K
12:15 209.36 209.53 209.36 209.53 1.0K
12:16 209.53 209.53 209.53 209.53 0.1K
12:17 209.53 209.67 209.53 209.67 1.0K
12:18 209.67 209.67 209.67 209.67 0.1K
12:19 209.67 209.67 209.67 209.67 0.0K
12:20 209.67 209.67 209.67 209.67 0.2K
12:21 209.67 209.69 209.67 209.69 0.2K
12:22 209.69 209.69 209.69 209.69 0.0K
12:23 209.38 209.38 209.38 209.38 0.2K
12:24 209.38 209.38 209.38 209.38 0.4K
12:25 209.38 209.38 209.38 209.38 0.1K
12:26 209.38 209.38 209.38 209.38 0.0K
12:27 209.38 209.38 209.33 209.33 0.2K
12:28 209.33 209.49 209.33 209.49 0.2K
12:29 209.49 209.49 209.43 209.43 0.8K
12:30 209.43 209.43 209.43 209.43 0.0K
12:31 209.43 209.43 209.43 209.43 0.1K
12:32 209.43 209.43 209.43 209.43 0.2K
12:33 209.43 209.43 209.43 209.43 0.1K
12:34 209.43 209.43 209.43 209.43 0.0K
12:35 209.43 209.43 209.43 209.43 0.0K
12:36 209.43 209.43 209.43 209.43 0.0K
12:37 209.43 209.43 209.43 209.43 0.1K
12:38 209.52 209.52 209.52 209.52 0.3K
12:39 209.52 209.52 209.35 209.35 0.7K
12:40 209.34 209.48 209.34 209.48 1.4K
12:41 209.48 209.48 209.48 209.48 0.1K
12:42 209.48 209.48 209.48 209.48 0.0K
12:43 209.48 209.48 208.95 208.95 0.2K
12:44 208.95 208.95 208.95 208.95 0.2K
12:45 208.95 209.08 208.95 209.08 0.1K
12:46 209.08 209.08 209.08 209.08 0.2K
12:47 209.08 209.08 209.08 209.08 0.1K
12:48 209.08 209.08 209.08 209.08 0.0K
12:49 208.87 208.87 208.87 208.87 0.2K
12:50 208.87 208.87 208.82 208.82 0.6K
12:51 208.82 208.82 208.82 208.82 0.1K
12:52 208.82 208.82 208.82 208.82 0.1K
12:53 208.82 208.82 208.76 208.76 0.2K
12:54 208.76 208.76 208.76 208.76 0.0K
12:55 208.76 208.76 208.76 208.76 0.3K
12:56 208.76 208.76 208.76 208.76 0.2K
12:57 208.76 208.91 208.76 208.91 0.1K
12:58 208.91 208.91 208.91 208.91 0.1K
12:59 208.91 208.91 208.91 208.91 0.4K
13:00 208.91 209.01 208.91 209.01 0.7K
13:01 209.01 209.01 209.01 209.01 0.2K
13:02 209.01 209.01 209.01 209.01 0.0K
13:03 209.01 209.01 209.01 209.01 0.3K
13:04 209.01 209.01 209.01 209.01 0.1K
13:05 209.01 209.01 209.01 209.01 0.0K
13:06 209.01 209.03 209.01 209.03 0.1K
13:07 209.03 209.03 209.00 209.00 0.7K
13:08 209.00 209.00 209.00 209.00 0.2K
13:09 209.00 209.24 209.00 209.24 0.4K
13:10 209.24 209.24 209.24 209.24 0.5K
13:11 209.24 209.24 209.24 209.24 0.1K
13:12 209.24 209.35 209.24 209.35 0.5K
13:13 209.25 209.25 209.24 209.24 1.4K
13:14 209.24 209.24 209.22 209.22 0.3K
13:15 209.22 209.22 209.22 209.22 0.1K
13:16 209.22 209.22 209.20 209.20 0.2K
13:17 209.20 209.20 209.20 209.20 0.1K
13:18 209.08 209.08 209.08 209.08 0.1K
13:19 209.08 209.08 209.08 209.08 0.1K
13:20 209.11 209.11 209.11 209.11 0.1K
13:21 209.11 209.11 209.11 209.11 0.1K
13:22 209.11 209.11 209.11 209.11 0.1K
13:23 209.11 209.11 209.11 209.11 0.2K
13:24 209.11 209.11 209.11 209.11 0.2K
13:25 209.11 209.11 209.11 209.11 0.1K
13:26 209.11 209.11 209.11 209.11 0.1K
13:27 209.11 209.11 209.11 209.11 0.1K
13:28 209.27 209.27 209.27 209.27 0.4K
13:29 209.27 209.27 209.27 209.27 0.1K
13:30 209.27 209.27 209.27 209.27 0.0K
13:31 209.27 209.27 209.27 209.27 0.2K
13:32 209.27 209.29 209.23 209.23 0.8K
13:33 209.23 209.23 209.23 209.23 0.1K
13:34 209.23 209.23 209.23 209.23 0.3K
13:35 209.23 209.37 209.23 209.35 0.7K
13:36 209.35 209.35 209.35 209.35 0.2K
13:37 209.35 209.35 209.35 209.35 0.2K
13:38 209.35 209.35 209.09 209.09 1.8K
13:39 209.09 209.09 209.09 209.09 0.1K
13:40 209.09 209.22 209.00 209.00 0.2K
13:41 209.00 209.00 209.00 209.00 0.3K
13:42 209.00 209.00 208.92 208.92 0.5K
13:43 208.92 208.92 208.84 208.84 0.2K
13:44 208.84 208.84 208.84 208.84 0.0K
13:45 208.89 208.89 208.89 208.89 0.4K
13:46 208.89 208.89 208.89 208.89 0.0K
13:47 208.87 208.87 208.87 208.87 0.1K
13:48 208.87 208.87 208.85 208.85 0.1K
13:49 208.85 208.85 208.85 208.85 0.2K
13:50 208.85 208.85 208.85 208.85 0.0K
13:51 208.85 208.85 208.85 208.85 0.1K
13:52 208.85 208.85 208.85 208.85 0.0K
13:53 208.85 208.88 208.85 208.88 0.2K
13:54 208.70 208.70 208.70 208.70 0.4K
13:55 208.70 208.88 208.70 208.71 0.5K
13:56 208.71 208.88 208.71 208.88 0.3K
13:57 208.88 208.88 208.88 208.88 1.1K
13:58 208.88 208.88 208.88 208.88 0.1K
13:59 208.88 208.92 208.88 208.92 0.2K
14:00 208.92 208.92 208.92 208.92 0.1K
14:01 208.93 208.93 208.79 208.79 1.1K
14:02 208.79 208.79 208.67 208.67 0.8K
14:03 208.67 208.79 208.67 208.79 0.1K
14:04 208.79 208.80 208.60 208.60 0.9K
14:05 208.60 208.65 208.60 208.65 0.5K
14:06 208.69 208.69 208.69 208.69 0.3K
14:07 208.69 208.69 208.69 208.69 0.3K
14:08 208.69 208.69 208.69 208.69 0.1K
14:09 208.69 208.69 208.69 208.69 0.1K
14:10 208.69 208.69 208.69 208.69 0.1K
14:11 208.69 208.69 208.52 208.52 0.6K
14:12 208.52 208.52 208.52 208.52 0.6K
14:13 208.52 208.52 208.52 208.52 0.1K
14:14 208.52 208.52 208.52 208.52 0.2K
14:15 208.40 208.40 208.26 208.26 1.2K
14:16 208.26 208.26 208.23 208.23 0.3K
14:17 208.23 208.23 208.23 208.23 0.2K
14:18 208.23 208.23 208.23 208.23 0.0K
14:19 208.23 208.23 208.23 208.23 0.2K
14:20 208.23 208.23 208.23 208.23 0.1K
14:21 208.23 208.23 208.23 208.23 0.2K
14:22 208.23 208.23 208.04 208.04 1.3K
14:23 208.04 208.04 208.04 208.04 0.1K
14:24 208.04 208.04 208.04 208.04 0.1K
14:25 208.04 208.04 208.04 208.04 0.2K
14:26 208.04 208.06 208.04 208.06 0.3K
14:27 208.06 208.06 208.06 208.06 0.1K
14:28 208.06 208.10 208.06 208.10 1.6K
14:29 208.27 208.28 208.27 208.28 0.5K
14:30 208.28 208.28 208.20 208.20 1.0K
14:31 208.20 208.20 208.16 208.16 0.3K
14:32 208.16 208.16 208.06 208.12 0.4K
14:33 208.15 208.15 208.15 208.15 0.2K
14:34 208.15 208.15 208.15 208.15 0.4K
14:35 208.15 208.15 208.15 208.15 0.0K
14:36 208.15 208.15 208.15 208.15 0.1K
14:37 208.15 208.15 207.85 207.85 0.7K
14:38 207.85 207.93 207.85 207.93 0.5K
14:39 207.93 207.93 207.93 207.93 0.4K
14:40 207.93 207.93 207.93 207.93 0.9K
14:41 207.93 207.93 207.93 207.93 0.1K
14:42 207.93 207.93 207.93 207.93 0.1K
14:43 207.93 207.93 207.92 207.92 0.2K
14:44 207.92 207.92 207.92 207.92 0.2K
14:45 207.92 207.99 207.85 207.99 0.7K
14:46 207.99 207.99 207.99 207.99 0.1K
14:47 207.99 207.99 207.99 207.99 0.1K
14:48 207.99 207.99 207.81 207.81 1.0K
14:49 207.81 207.86 207.81 207.86 0.2K
14:50 207.90 207.90 207.75 207.75 0.4K
14:51 207.74 207.74 207.72 207.72 0.5K
14:52 207.72 207.72 207.66 207.66 0.5K
14:53 207.66 207.66 207.66 207.66 0.8K
14:54 207.66 207.66 207.66 207.66 0.1K
14:55 207.66 207.66 207.66 207.66 0.2K
14:56 207.66 207.66 207.59 207.59 0.5K
14:57 207.59 207.59 207.59 207.59 0.3K
14:58 207.59 207.59 207.59 207.59 0.3K
14:59 207.55 207.55 207.47 207.53 1.2K
15:00 207.53 207.53 207.53 207.53 0.6K
15:01 207.54 207.61 207.54 207.61 0.5K
15:02 207.61 207.61 207.61 207.61 0.2K
15:03 207.61 207.61 207.37 207.37 0.5K
15:04 207.37 207.37 207.21 207.21 0.4K
15:05 207.21 207.21 207.21 207.21 0.3K
15:06 207.21 207.21 207.21 207.21 0.6K
15:07 207.21 207.21 207.21 207.21 0.0K
15:08 207.21 207.21 207.21 207.21 0.4K
15:09 207.26 207.26 207.26 207.26 0.4K
15:10 207.26 207.26 207.13 207.13 0.6K
15:11 207.13 207.13 206.97 207.07 0.9K
15:12 207.05 207.05 207.05 207.05 0.2K
15:13 207.05 207.05 207.05 207.05 0.6K
15:14 207.05 207.05 207.05 207.05 0.3K
15:15 207.05 207.05 206.98 206.98 0.3K
15:16 206.99 207.12 206.98 207.12 2.2K
15:17 207.12 207.12 207.12 207.12 0.2K
15:18 207.12 207.12 207.12 207.12 0.5K
15:19 207.12 207.12 207.12 207.12 0.3K
15:20 207.12 207.12 207.12 207.12 0.4K
15:21 207.12 207.12 206.80 206.80 0.6K
15:22 206.80 206.80 206.59 206.59 0.9K
15:23 206.59 206.59 206.59 206.59 0.2K
15:24 206.59 206.59 206.59 206.59 0.6K
15:25 206.76 206.76 206.76 206.76 1.4K
15:26 206.76 206.76 206.66 206.66 0.3K
15:27 206.66 206.66 206.66 206.66 0.4K
15:28 206.66 206.78 206.66 206.78 1.1K
15:29 206.78 206.78 206.66 206.66 0.3K
15:30 206.68 206.68 206.68 206.68 1.1K
15:31 206.68 206.75 206.68 206.75 0.8K
15:32 206.75 206.96 206.75 206.96 1.3K
15:33 206.93 206.93 206.88 206.88 2.1K
15:34 206.88 206.88 206.88 206.88 0.4K
15:35 206.92 206.92 206.78 206.79 1.4K
15:36 206.79 206.79 206.79 206.79 0.6K
15:37 206.79 206.79 206.41 206.41 1.6K
15:38 206.41 206.41 206.23 206.23 1.3K
15:39 206.23 206.23 206.23 206.23 0.6K
15:40 206.27 206.27 206.27 206.27 0.9K
15:41 206.27 206.41 206.27 206.35 9.2K
15:42 206.35 206.40 206.29 206.40 2.0K
15:43 206.40 206.40 206.40 206.40 1.3K
15:44 206.40 206.40 206.40 206.40 1.5K
15:45 206.40 206.42 206.40 206.42 2.3K
15:46 206.42 206.42 206.27 206.42 1.1K
15:47 206.42 206.48 206.30 206.48 4.1K
15:48 206.37 206.42 206.37 206.42 3.2K
15:49 206.42 206.42 206.40 206.42 4.9K
15:50 206.45 206.71 206.45 206.71 3.6K
15:51 206.60 206.61 206.49 206.59 7.4K
15:52 206.59 206.62 206.55 206.62 3.6K
15:53 206.62 206.62 206.35 206.50 7.6K
15:54 206.58 206.99 206.58 206.99 2.7K
15:55 206.97 207.13 206.94 206.94 2.7K
15:56 206.94 207.06 206.84 207.06 4.6K
15:57 206.96 206.96 206.81 206.81 5.7K
15:58 206.91 206.91 206.87 206.87 7.1K
15:59 206.80 206.80 206.70 206.70 8.7K
16:00 206.77 207.07 206.77 207.00 157.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available