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
09:31 202.49 202.66 201.12 202.66 2.9K
09:32 202.66 202.66 202.66 202.66 0.0K
09:33 202.66 203.62 202.35 202.35 0.8K
09:34 202.35 202.35 202.35 202.35 0.1K
09:35 202.35 202.98 202.35 202.98 1.3K
09:36 202.98 202.98 202.98 202.98 0.2K
09:37 203.75 203.75 203.75 203.75 0.6K
09:38 203.75 203.75 203.75 203.75 0.1K
09:39 203.75 204.00 203.75 204.00 0.3K
09:40 203.30 203.30 202.86 202.86 1.2K
09:41 202.86 202.86 202.64 202.64 0.3K
09:42 202.64 202.68 202.64 202.68 0.5K
09:43 202.68 202.68 202.68 202.68 0.1K
09:44 202.68 202.68 202.68 202.68 0.3K
09:45 202.68 202.68 202.45 202.59 1.8K
09:46 202.59 202.59 202.27 202.27 1.4K
09:47 202.27 202.27 202.27 202.27 0.2K
09:48 202.27 202.27 201.72 201.72 0.3K
09:49 201.72 201.90 201.72 201.90 0.8K
09:50 202.30 202.30 202.03 202.03 0.4K
09:51 202.03 202.03 202.03 202.03 0.2K
09:52 202.03 202.03 202.03 202.03 0.1K
09:53 201.89 201.89 201.89 201.89 1.2K
09:54 201.89 201.89 200.94 200.94 0.2K
09:55 200.94 200.94 200.94 200.94 0.2K
09:56 200.94 201.49 200.94 201.23 1.0K
09:57 201.23 201.23 201.23 201.23 0.1K
09:58 201.23 201.63 201.23 201.63 2.4K
09:59 201.63 201.63 201.63 201.63 0.3K
10:00 201.63 201.64 201.63 201.64 0.2K
10:01 201.64 201.64 200.70 200.96 3.9K
10:02 200.96 200.96 200.96 200.96 0.2K
10:03 200.96 201.18 200.96 201.18 0.2K
10:04 200.78 201.03 200.62 201.03 1.4K
10:05 201.02 201.05 201.02 201.05 0.5K
10:06 201.06 201.06 201.06 201.06 0.4K
10:07 201.06 201.06 201.06 201.06 0.2K
10:08 201.06 201.06 201.06 201.06 0.3K
10:09 201.06 201.06 201.06 201.06 0.4K
10:10 201.06 201.06 201.06 201.06 0.1K
10:11 201.06 201.06 201.06 201.06 0.1K
10:12 201.06 201.06 201.06 201.06 0.3K
10:13 201.06 201.06 201.06 201.06 0.0K
10:14 201.06 201.06 201.06 201.06 0.0K
10:15 201.06 201.06 201.06 201.06 0.1K
10:16 201.06 201.06 200.45 200.88 1.8K
10:17 200.88 200.88 200.88 200.88 0.2K
10:18 200.88 200.93 200.88 200.93 0.5K
10:19 200.93 201.00 200.93 201.00 0.4K
10:20 201.00 201.00 201.00 201.00 0.2K
10:21 201.00 201.00 201.00 201.00 0.0K
10:22 201.00 201.00 201.00 201.00 0.0K
10:23 200.93 200.93 200.93 200.93 0.4K
10:24 200.93 201.15 200.93 201.15 1.3K
10:25 201.15 201.15 201.15 201.15 0.3K
10:26 201.15 201.15 201.15 201.15 0.2K
10:27 200.76 200.76 200.57 200.57 1.6K
10:28 200.52 200.52 200.52 200.52 0.5K
10:29 200.52 200.52 200.52 200.52 0.1K
10:30 200.52 200.52 200.52 200.52 0.7K
10:31 200.52 200.61 200.52 200.61 1.1K
10:32 200.61 201.07 200.61 201.07 1.2K
10:33 201.08 201.08 200.93 200.93 2.4K
10:34 200.93 200.93 200.93 200.93 0.7K
10:35 200.93 200.96 200.93 200.96 0.6K
10:36 200.72 200.72 200.56 200.56 1.5K
10:37 200.56 200.89 200.56 200.89 0.4K
10:38 200.89 200.89 200.89 200.89 0.1K
10:39 200.89 200.89 200.89 200.89 0.0K
10:40 200.88 200.91 200.88 200.91 1.5K
10:41 200.91 200.91 200.91 200.91 0.0K
10:42 200.91 200.91 200.62 200.62 0.6K
10:43 200.62 200.74 200.62 200.74 0.5K
10:44 200.74 200.74 200.33 200.33 0.1K
10:45 200.28 200.28 200.16 200.16 0.5K
10:46 200.14 200.30 200.08 200.30 2.2K
10:47 200.30 200.30 200.30 200.30 0.0K
10:48 200.30 200.30 200.30 200.30 0.3K
10:49 200.30 200.30 200.30 200.30 0.1K
10:50 200.30 200.35 200.30 200.35 0.2K
10:51 200.35 200.35 200.35 200.35 0.0K
10:52 200.35 200.35 200.35 200.35 0.0K
10:53 200.35 200.35 200.35 200.35 0.1K
10:54 200.25 200.25 200.25 200.25 0.3K
10:55 200.25 200.25 200.25 200.25 0.2K
10:56 200.25 200.25 200.25 200.25 0.2K
10:57 200.25 200.25 200.10 200.10 1.8K
10:58 200.10 200.10 199.90 199.90 0.3K
10:59 199.90 199.90 199.90 199.90 0.9K
11:00 199.90 200.18 199.90 200.18 1.1K
11:01 200.18 200.18 200.18 200.18 0.0K
11:02 199.95 199.95 199.95 199.95 0.2K
11:03 199.95 199.95 199.76 199.76 0.2K
11:04 199.76 199.76 199.61 199.61 1.0K
11:05 199.61 199.61 199.61 199.61 0.9K
11:06 199.61 199.61 199.28 199.28 1.1K
11:07 199.28 199.28 199.28 199.28 0.0K
11:08 199.28 199.28 199.28 199.28 0.0K
11:09 199.28 199.28 199.28 199.28 0.1K
11:10 199.28 199.28 199.28 199.28 0.0K
11:11 199.28 199.28 199.28 199.28 0.0K
11:12 199.24 199.24 199.24 199.24 0.6K
11:13 199.24 199.24 199.24 199.24 0.1K
11:14 199.24 199.24 199.24 199.24 0.6K
11:15 199.20 199.20 199.20 199.20 2.8K
11:16 199.20 199.38 199.05 199.38 0.8K
11:17 199.38 199.38 199.38 199.38 0.7K
11:18 199.36 199.36 199.36 199.36 0.2K
11:19 199.36 199.36 199.36 199.36 0.0K
11:20 199.36 199.36 199.36 199.36 0.0K
11:21 199.36 199.36 199.36 199.36 0.0K
11:22 199.40 199.40 199.40 199.40 0.4K
11:23 199.40 199.40 199.40 199.40 0.1K
11:24 199.40 199.40 199.40 199.40 0.1K
11:25 199.40 199.40 199.40 199.40 0.4K
11:26 199.40 199.40 199.40 199.40 0.2K
11:27 199.40 199.40 199.35 199.35 1.9K
11:28 199.35 199.35 199.35 199.35 0.1K
11:29 199.35 199.35 199.35 199.35 0.2K
11:30 199.35 199.35 199.35 199.35 0.7K
11:31 199.35 199.35 199.35 199.35 0.1K
11:32 199.05 199.38 199.05 199.08 3.1K
11:33 199.06 199.20 199.06 199.08 2.2K
11:34 199.08 199.08 199.08 199.08 1.5K
11:35 199.08 199.18 199.08 199.18 0.6K
11:36 199.18 199.18 199.18 199.18 0.2K
11:37 199.13 199.13 199.13 199.13 0.1K
11:38 199.13 199.13 199.13 199.13 0.1K
11:39 199.13 199.13 199.13 199.13 0.1K
11:40 199.13 199.13 199.13 199.13 0.0K
11:41 199.13 199.13 199.13 199.13 0.0K
11:42 199.13 199.13 199.13 199.13 0.0K
11:43 199.13 199.13 199.13 199.13 0.0K
11:44 199.13 199.13 199.13 199.13 0.3K
11:45 199.13 199.13 199.13 199.13 0.2K
11:46 198.97 199.12 198.93 198.93 3.8K
11:47 199.10 199.10 199.10 199.10 0.2K
11:48 198.91 199.02 198.91 199.02 1.4K
11:49 199.02 199.02 199.02 199.02 0.4K
11:50 199.02 199.02 199.02 199.02 0.2K
11:51 199.02 199.02 199.02 199.02 0.1K
11:52 199.02 199.02 199.02 199.02 0.1K
11:53 199.02 199.02 198.68 198.68 0.2K
11:54 198.68 198.68 198.48 198.48 1.4K
11:55 198.48 198.48 198.48 198.48 0.4K
11:56 198.48 198.48 198.48 198.48 0.1K
11:57 198.24 198.24 198.24 198.24 0.1K
11:58 198.24 198.24 198.24 198.24 0.1K
11:59 198.24 198.24 198.24 198.24 1.0K
12:00 198.24 198.24 198.24 198.24 0.4K
12:01 198.33 198.44 198.33 198.40 4.5K
12:02 198.40 198.40 198.40 198.40 0.0K
12:03 198.40 198.40 198.38 198.38 0.4K
12:04 198.38 198.38 198.38 198.38 0.0K
12:05 198.38 198.38 198.07 198.07 1.1K
12:06 198.07 198.07 198.07 198.07 0.2K
12:07 198.07 198.07 198.07 198.07 0.1K
12:08 198.07 198.07 198.07 198.07 0.1K
12:09 198.07 198.07 197.89 197.89 0.2K
12:10 197.89 197.89 197.89 197.89 0.1K
12:11 197.89 198.03 197.89 198.03 0.2K
12:12 198.03 198.03 198.03 198.03 0.1K
12:13 198.03 198.03 198.03 198.03 0.1K
12:14 198.03 198.03 198.03 198.03 0.4K
12:15 198.03 198.03 198.03 198.03 0.2K
12:16 198.03 198.03 198.03 198.03 0.0K
12:17 198.03 198.03 198.03 198.03 0.1K
12:18 198.03 198.03 197.87 197.87 2.0K
12:19 197.87 198.17 197.87 198.17 2.6K
12:20 198.17 198.17 198.17 198.17 0.2K
12:21 198.17 198.17 198.17 198.17 0.1K
12:22 198.17 198.17 198.17 198.17 0.4K
12:23 198.17 198.17 198.17 198.17 0.3K
12:24 198.17 198.17 198.17 198.17 0.1K
12:25 198.17 198.17 197.78 197.78 0.6K
12:26 197.78 197.78 197.78 197.78 0.2K
12:27 197.78 197.78 197.78 197.78 0.2K
12:28 197.78 197.78 197.50 197.50 0.4K
12:29 197.50 197.50 197.50 197.50 0.3K
12:30 197.78 197.78 197.78 197.78 0.2K
12:31 197.78 197.78 197.78 197.78 0.1K
12:32 197.78 197.78 197.71 197.71 0.2K
12:33 197.71 197.74 197.71 197.74 0.5K
12:34 197.90 197.90 197.90 197.90 1.1K
12:35 197.90 198.12 197.90 198.12 0.5K
12:36 198.12 198.12 198.12 198.12 0.1K
12:37 198.12 198.12 197.89 197.89 0.5K
12:38 197.94 197.94 197.94 197.94 0.4K
12:39 198.17 198.17 198.17 198.17 0.6K
12:40 198.17 198.17 198.17 198.17 0.2K
12:41 198.17 198.17 198.17 198.17 0.2K
12:42 198.17 198.17 198.17 198.17 0.4K
12:43 198.17 198.17 197.73 197.73 0.8K
12:44 197.64 197.64 197.64 197.64 0.8K
12:45 197.64 197.64 197.64 197.64 0.1K
12:46 197.64 197.64 197.64 197.64 0.5K
12:47 197.64 197.64 197.64 197.64 0.4K
12:48 197.64 197.64 197.64 197.64 0.1K
12:49 197.64 197.92 197.64 197.92 0.5K
12:50 198.12 198.12 198.12 198.12 2.4K
12:51 198.12 198.12 198.01 198.01 0.7K
12:52 198.01 198.03 198.01 198.03 0.4K
12:53 198.03 198.03 198.03 198.03 0.1K
12:54 198.03 198.03 198.03 198.03 0.1K
12:55 198.03 198.03 198.03 198.03 0.8K
12:56 198.03 198.03 198.03 198.03 0.1K
12:57 198.03 198.03 198.02 198.02 1.0K
12:58 198.02 198.02 198.02 198.02 0.0K
12:59 198.02 198.02 198.02 198.02 0.5K
13:00 198.02 198.02 198.02 198.02 0.4K
13:01 198.02 198.02 197.82 197.82 2.0K
13:02 197.82 197.82 197.82 197.82 0.3K
13:03 197.82 197.98 197.82 197.98 0.6K
13:04 197.98 197.98 197.98 197.98 0.1K
13:05 197.98 197.98 197.98 197.98 0.1K
13:06 197.98 197.98 197.98 197.98 0.1K
13:07 197.98 197.98 197.98 197.98 0.0K
13:08 197.98 197.98 197.98 197.98 0.0K
13:09 197.98 198.01 197.98 198.01 0.2K
13:10 198.01 198.01 198.01 198.01 0.4K
13:11 198.01 198.16 198.01 198.16 2.0K
13:12 198.16 198.16 198.16 198.16 0.1K
13:13 198.16 198.16 198.16 198.16 0.4K
13:14 198.16 198.25 198.16 198.25 0.2K
13:15 198.25 198.26 198.25 198.26 0.4K
13:16 198.50 198.50 198.25 198.25 3.3K
13:17 198.25 198.25 198.25 198.25 0.9K
13:18 198.25 198.25 198.25 198.25 0.0K
13:19 198.25 198.49 198.25 198.49 1.0K
13:20 198.49 198.62 198.36 198.36 2.7K
13:21 198.36 198.36 198.36 198.36 0.1K
13:22 198.36 198.36 198.36 198.36 0.4K
13:23 198.36 198.36 198.36 198.36 0.2K
13:24 198.36 198.36 198.35 198.35 0.5K
13:25 198.35 198.35 198.33 198.33 0.8K
13:26 198.33 198.33 198.33 198.33 0.2K
13:27 198.68 198.68 198.66 198.66 5.1K
13:28 198.66 198.66 198.66 198.66 0.0K
13:29 198.66 198.66 198.63 198.63 1.0K
13:30 198.63 198.73 198.63 198.73 0.2K
13:31 198.73 198.73 198.46 198.46 1.2K
13:32 198.46 198.46 198.46 198.46 0.6K
13:33 198.46 198.49 198.46 198.49 0.6K
13:34 198.49 198.49 198.49 198.49 0.4K
13:35 198.49 198.49 198.49 198.49 0.1K
13:36 198.49 198.49 198.49 198.49 0.2K
13:37 198.49 198.49 198.34 198.34 0.2K
13:38 198.34 198.34 198.34 198.34 0.2K
13:39 198.34 198.34 198.34 198.34 0.6K
13:40 198.34 198.34 198.34 198.34 0.2K
13:41 198.34 198.34 198.34 198.34 0.0K
13:42 198.34 198.62 198.34 198.62 1.5K
13:43 198.62 198.62 198.62 198.62 0.0K
13:44 198.62 198.62 198.62 198.62 1.2K
13:45 198.62 198.62 198.62 198.62 0.0K
13:46 198.62 198.62 198.62 198.62 0.1K
13:47 198.62 198.62 198.62 198.62 0.5K
13:48 198.62 198.62 198.62 198.62 1.0K
13:49 198.62 198.62 198.17 198.17 0.4K
13:50 198.17 198.31 198.17 198.31 0.2K
13:51 198.31 198.31 198.31 198.31 0.0K
13:52 198.31 198.31 198.31 198.31 0.1K
13:53 198.31 198.50 198.31 198.50 1.1K
13:54 198.50 198.50 198.50 198.50 0.1K
13:55 198.50 198.50 198.50 198.50 0.1K
13:56 198.50 198.56 198.50 198.56 0.3K
13:57 198.56 198.56 198.56 198.56 0.1K
13:58 198.56 198.57 198.56 198.57 0.3K
13:59 198.60 198.76 198.60 198.76 1.3K
14:00 198.76 198.76 198.76 198.76 0.3K
14:01 198.76 198.91 198.76 198.91 1.6K
14:02 198.91 198.91 198.91 198.91 0.0K
14:03 198.91 198.97 198.91 198.97 0.4K
14:04 198.97 198.97 198.96 198.96 0.8K
14:05 198.96 198.96 198.96 198.96 0.1K
14:06 198.96 198.96 198.79 198.79 1.3K
14:07 198.79 198.79 198.79 198.79 0.1K
14:08 198.79 198.79 198.79 198.79 0.0K
14:09 198.79 198.79 198.79 198.79 0.0K
14:10 198.79 198.79 198.42 198.42 0.9K
14:11 198.42 198.42 198.42 198.42 0.4K
14:12 198.42 198.70 198.41 198.70 3.9K
14:13 198.70 198.70 198.70 198.70 0.3K
14:14 198.70 198.70 198.70 198.70 0.1K
14:15 198.70 198.70 198.70 198.70 0.6K
14:16 198.53 198.53 198.53 198.53 0.5K
14:17 198.53 198.53 198.53 198.53 0.1K
14:18 198.53 198.74 198.53 198.74 1.3K
14:19 198.74 198.75 198.74 198.75 1.0K
14:20 198.75 198.75 198.75 198.75 0.2K
14:21 198.75 198.75 198.47 198.53 3.4K
14:22 198.53 198.53 198.53 198.53 0.5K
14:23 198.53 198.53 198.39 198.39 1.0K
14:24 198.39 198.52 198.35 198.52 0.5K
14:25 198.52 198.52 198.52 198.52 0.3K
14:26 198.51 198.51 198.51 198.51 0.5K
14:27 198.51 198.72 198.51 198.72 1.1K
14:28 198.72 198.72 198.72 198.72 0.3K
14:29 198.72 198.72 198.72 198.72 0.1K
14:30 199.04 199.04 199.04 199.04 0.6K
14:31 199.04 199.04 199.04 199.04 0.2K
14:32 198.74 198.74 198.74 198.74 0.6K
14:33 198.74 198.74 198.74 198.74 0.0K
14:34 198.74 198.74 198.74 198.74 0.4K
14:35 198.74 198.74 198.74 198.74 0.0K
14:36 198.74 198.83 198.74 198.83 0.3K
14:37 198.83 198.83 198.83 198.83 0.1K
14:38 198.71 198.71 198.71 198.71 0.3K
14:39 198.71 198.75 198.55 198.55 0.9K
14:40 198.55 198.65 198.55 198.65 0.3K
14:41 198.79 198.79 198.79 198.79 0.4K
14:42 198.79 198.79 198.79 198.79 0.1K
14:43 198.54 198.57 198.54 198.57 1.0K
14:44 198.57 198.57 198.57 198.57 0.2K
14:45 198.57 198.57 198.57 198.57 0.3K
14:46 198.57 198.57 198.57 198.57 0.0K
14:47 198.57 198.57 198.45 198.45 1.3K
14:48 198.45 198.45 198.37 198.37 0.8K
14:49 198.37 198.37 198.37 198.37 0.3K
14:50 198.44 198.44 198.44 198.44 3.4K
14:51 198.44 198.44 198.44 198.44 0.1K
14:52 198.44 198.57 198.44 198.57 1.3K
14:53 198.57 198.57 198.57 198.57 0.1K
14:54 198.57 198.57 198.57 198.57 0.1K
14:55 198.70 198.70 198.70 198.70 0.3K
14:56 198.70 198.86 198.70 198.86 1.0K
14:57 198.86 198.86 198.86 198.86 0.8K
14:58 198.86 199.00 198.86 199.00 0.6K
14:59 198.97 198.97 198.90 198.90 1.3K
15:00 198.90 198.90 198.80 198.80 0.1K
15:01 198.80 198.80 198.80 198.80 0.8K
15:02 198.80 198.91 198.80 198.91 0.2K
15:03 198.91 198.92 198.91 198.92 0.2K
15:04 198.92 198.92 198.92 198.92 0.1K
15:05 199.08 199.08 199.08 199.08 0.9K
15:06 199.17 199.17 199.17 199.17 0.2K
15:07 199.17 199.17 199.17 199.17 0.1K
15:08 199.17 199.17 199.17 199.17 0.2K
15:09 199.17 199.25 199.17 199.25 1.1K
15:10 199.25 199.25 198.99 199.09 2.5K
15:11 199.06 199.06 199.06 199.06 0.3K
15:12 199.06 199.06 198.98 198.98 0.7K
15:13 198.87 198.87 198.74 198.74 1.5K
15:14 198.62 198.70 198.62 198.70 1.0K
15:15 198.70 198.75 198.70 198.75 0.5K
15:16 198.75 198.75 198.73 198.73 0.5K
15:17 198.66 198.66 198.66 198.66 0.9K
15:18 198.66 198.66 198.55 198.55 0.4K
15:19 198.55 198.55 198.55 198.55 0.1K
15:20 198.55 198.55 198.55 198.55 0.2K
15:21 198.55 198.55 198.55 198.55 0.5K
15:22 198.56 198.56 198.34 198.51 5.3K
15:23 198.51 198.69 198.51 198.69 3.8K
15:24 198.69 198.71 198.69 198.71 0.6K
15:25 198.71 198.71 198.71 198.71 0.5K
15:26 198.71 198.71 198.52 198.52 0.5K
15:27 198.52 198.60 198.52 198.56 1.8K
15:28 198.56 198.56 198.56 198.56 0.4K
15:29 198.56 198.56 198.56 198.56 0.5K
15:30 198.56 198.59 198.56 198.59 0.8K
15:31 198.59 198.59 198.59 198.59 0.7K
15:32 198.59 198.59 198.47 198.56 1.8K
15:33 198.72 198.72 198.67 198.67 3.6K
15:34 198.67 198.67 198.67 198.67 0.8K
15:35 198.67 198.82 198.67 198.77 2.3K
15:36 198.88 198.88 198.88 198.88 0.8K
15:37 198.88 199.01 198.88 199.01 0.4K
15:38 199.01 199.14 199.01 199.14 3.7K
15:39 199.14 199.24 199.14 199.22 1.3K
15:40 199.22 199.26 199.22 199.26 2.2K
15:41 199.15 199.15 199.03 199.03 2.2K
15:42 199.03 199.03 198.96 198.97 2.4K
15:43 198.97 198.97 198.97 198.97 0.8K
15:44 198.99 199.11 198.99 199.11 2.1K
15:45 198.89 198.89 198.87 198.87 1.5K
15:46 198.87 198.87 198.86 198.86 1.2K
15:47 198.86 198.86 198.63 198.74 1.3K
15:48 198.74 198.74 198.74 198.74 0.6K
15:49 198.74 198.74 198.68 198.68 1.0K
15:50 198.62 198.75 198.61 198.61 1.5K
15:51 198.61 198.79 198.61 198.79 2.4K
15:52 198.79 198.79 198.78 198.78 1.2K
15:53 198.78 198.78 198.78 198.78 2.1K
15:54 198.95 198.95 198.91 198.91 4.0K
15:55 198.91 198.91 198.60 198.67 4.6K
15:56 198.48 198.52 198.48 198.50 4.4K
15:57 198.53 198.57 198.52 198.57 3.7K
15:58 198.64 198.81 198.64 198.81 6.0K
15:59 198.81 199.05 198.81 199.05 5.1K
16:00 199.06 199.09 198.82 198.92 89.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available