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
09:31 197.59 199.91 197.59 199.91 2.5K
09:32 197.58 197.58 197.58 197.58 0.4K
09:33 197.58 198.21 197.58 198.21 0.2K
09:34 198.21 198.21 198.21 198.21 0.7K
09:35 198.21 198.21 198.21 198.21 0.1K
09:36 198.21 198.69 198.21 198.69 1.6K
09:37 198.69 198.69 198.68 198.68 0.3K
09:38 198.68 198.68 198.65 198.68 0.9K
09:39 198.68 198.68 198.17 198.17 2.0K
09:40 198.16 198.16 197.28 197.28 1.6K
09:41 197.28 197.28 197.28 197.28 0.0K
09:42 197.28 197.98 197.28 197.98 0.7K
09:43 197.98 197.98 197.98 197.98 0.1K
09:44 197.98 197.98 197.98 197.98 0.3K
09:45 197.98 197.98 197.98 197.98 0.2K
09:46 197.98 198.01 197.98 198.00 2.8K
09:47 198.00 198.27 198.00 198.27 3.6K
09:48 198.38 198.66 198.38 198.66 3.3K
09:49 198.66 198.66 198.66 198.66 0.4K
09:50 198.66 198.66 198.66 198.66 0.0K
09:51 198.66 198.66 198.66 198.66 0.0K
09:52 198.66 198.66 198.41 198.41 1.7K
09:53 198.41 198.41 198.41 198.41 0.0K
09:54 198.41 198.41 198.41 198.41 0.2K
09:55 198.41 198.41 198.41 198.41 0.1K
09:56 198.41 198.45 198.41 198.45 0.3K
09:57 198.45 198.47 198.45 198.47 2.4K
09:58 198.47 198.66 198.47 198.66 3.0K
09:59 198.66 198.84 198.66 198.84 1.2K
10:00 198.84 198.84 198.83 198.83 0.2K
10:01 198.83 198.93 198.83 198.93 0.4K
10:02 198.93 198.93 198.93 198.93 0.7K
10:03 198.93 198.93 198.93 198.93 0.1K
10:04 198.93 198.93 198.42 198.42 0.4K
10:05 198.56 198.56 198.56 198.56 0.7K
10:06 198.56 198.56 198.56 198.56 0.4K
10:07 198.56 198.56 198.56 198.56 0.2K
10:08 198.56 198.56 198.56 198.56 0.1K
10:09 198.56 198.56 198.56 198.56 0.1K
10:10 198.56 198.56 198.47 198.47 0.3K
10:11 198.47 198.47 198.47 198.47 0.0K
10:12 198.47 198.47 198.47 198.47 0.2K
10:13 198.47 198.47 198.47 198.47 0.1K
10:14 198.47 198.47 198.47 198.47 0.1K
10:15 198.47 198.47 198.47 198.47 0.1K
10:16 198.47 198.47 198.18 198.18 1.8K
10:17 198.18 198.18 198.18 198.18 0.3K
10:18 198.18 198.46 198.18 198.46 0.3K
10:19 198.46 198.53 198.46 198.53 0.3K
10:20 198.53 198.53 198.53 198.53 0.2K
10:21 198.53 198.53 198.53 198.53 0.0K
10:22 198.53 198.53 198.53 198.53 0.0K
10:23 198.53 198.53 198.53 198.53 0.0K
10:24 198.53 198.53 198.53 198.53 0.0K
10:25 198.53 198.53 198.53 198.53 0.0K
10:26 198.53 198.53 198.53 198.53 0.0K
10:27 198.53 198.53 198.53 198.53 0.0K
10:28 198.53 198.53 198.53 198.53 0.2K
10:29 198.53 198.53 198.53 198.53 0.0K
10:30 198.53 198.53 198.53 198.53 0.0K
10:31 198.53 198.53 198.51 198.51 2.4K
10:32 198.51 198.51 198.50 198.50 0.3K
10:33 198.50 198.50 198.38 198.50 1.4K
10:34 198.50 198.50 198.49 198.49 0.4K
10:35 198.49 198.52 198.49 198.52 0.6K
10:36 198.52 198.52 198.52 198.52 0.0K
10:37 198.52 198.52 198.36 198.36 0.1K
10:38 198.53 198.54 198.53 198.54 1.8K
10:39 198.54 198.59 198.54 198.59 0.6K
10:40 198.59 198.62 198.58 198.58 0.4K
10:41 198.58 198.58 198.38 198.38 2.1K
10:42 198.38 198.38 198.38 198.38 0.2K
10:43 198.38 198.38 198.38 198.38 0.2K
10:44 198.38 198.55 198.38 198.55 1.0K
10:45 198.44 198.56 198.42 198.56 1.0K
10:46 198.56 198.56 198.56 198.56 0.6K
10:47 198.56 198.57 198.56 198.57 0.3K
10:48 198.57 198.57 198.57 198.57 0.6K
10:49 198.57 198.57 198.57 198.57 0.2K
10:50 198.57 198.57 198.57 198.57 0.2K
10:51 198.57 198.57 198.57 198.57 0.0K
10:52 198.57 198.57 198.57 198.57 0.1K
10:53 198.57 198.57 198.57 198.57 0.2K
10:54 198.57 198.57 198.57 198.57 0.1K
10:55 198.57 198.57 198.57 198.57 0.3K
10:56 198.59 198.59 198.51 198.51 1.1K
10:57 198.51 198.55 198.51 198.55 1.3K
10:58 198.71 198.71 198.71 198.71 0.2K
10:59 198.71 198.71 198.71 198.71 0.2K
11:00 198.71 198.72 198.71 198.72 0.3K
11:01 198.72 198.72 198.72 198.72 1.8K
11:02 198.72 198.72 198.72 198.72 0.2K
11:03 198.72 198.72 198.72 198.72 0.1K
11:04 198.72 198.72 198.72 198.72 0.1K
11:05 198.72 198.72 198.72 198.72 0.4K
11:06 198.58 198.60 198.58 198.60 0.5K
11:07 198.60 198.60 198.60 198.60 0.1K
11:08 198.60 198.67 198.60 198.67 0.2K
11:09 198.67 198.67 198.67 198.67 0.2K
11:10 198.67 198.67 198.67 198.67 0.1K
11:11 198.67 198.67 198.67 198.67 0.1K
11:12 198.68 198.87 198.68 198.87 1.6K
11:13 198.87 198.87 198.87 198.87 0.0K
11:14 198.87 198.87 198.87 198.87 0.1K
11:15 198.87 198.87 198.87 198.87 0.0K
11:16 198.87 198.87 198.87 198.87 0.2K
11:17 198.87 198.87 198.87 198.87 0.2K
11:18 198.87 198.87 198.87 198.87 0.0K
11:19 198.87 198.87 198.87 198.87 0.0K
11:20 198.87 198.87 198.87 198.87 0.0K
11:21 198.87 198.93 198.87 198.93 0.7K
11:22 198.93 198.93 198.93 198.93 0.8K
11:23 198.93 199.24 198.93 199.20 1.7K
11:24 199.20 199.20 199.20 199.20 0.1K
11:25 199.20 199.22 199.20 199.22 0.4K
11:26 199.22 199.22 199.22 199.22 0.2K
11:27 199.22 199.35 199.22 199.35 0.1K
11:28 199.35 199.35 199.35 199.35 0.9K
11:29 199.03 199.03 199.00 199.00 0.5K
11:30 199.18 199.18 199.05 199.05 0.3K
11:31 199.05 199.05 199.05 199.05 0.8K
11:32 199.05 199.05 199.05 199.05 0.1K
11:33 199.05 199.05 199.05 199.05 0.2K
11:34 199.05 199.05 198.91 198.91 0.2K
11:35 198.91 199.04 198.91 199.04 0.2K
11:36 199.04 199.04 199.04 199.04 0.4K
11:37 199.04 199.04 199.04 199.04 0.2K
11:38 199.04 199.04 199.04 199.04 0.6K
11:39 199.04 199.04 199.04 199.04 0.1K
11:40 199.04 199.04 199.04 199.04 0.2K
11:41 199.04 199.04 199.04 199.04 0.0K
11:42 199.04 199.04 198.87 198.87 0.6K
11:43 198.87 198.87 198.87 198.87 0.1K
11:44 199.09 199.09 199.09 199.09 1.3K
11:45 199.09 199.09 199.09 199.09 0.1K
11:46 199.09 199.09 199.09 199.09 0.1K
11:47 199.09 199.09 199.09 199.09 0.0K
11:48 199.09 199.09 199.09 199.09 0.0K
11:49 199.09 199.09 199.09 199.09 0.2K
11:50 199.09 199.09 199.09 199.09 0.0K
11:51 199.09 199.22 199.09 199.22 4.2K
11:52 199.22 199.26 199.22 199.22 0.5K
11:53 199.22 199.22 199.22 199.22 0.0K
11:54 199.22 199.22 199.22 199.22 0.0K
11:55 199.22 199.22 199.22 199.22 0.0K
11:56 199.22 199.22 199.22 199.22 0.3K
11:57 199.22 199.22 199.22 199.22 0.2K
11:58 199.22 199.22 199.22 199.22 0.1K
11:59 199.22 199.22 199.22 199.22 0.3K
12:00 199.22 199.22 199.22 199.22 0.4K
12:01 199.22 199.22 199.22 199.22 0.2K
12:02 199.22 199.22 199.22 199.22 0.0K
12:03 199.22 199.34 199.22 199.34 0.6K
12:04 199.34 199.34 199.20 199.20 1.4K
12:05 199.20 199.20 199.20 199.20 0.1K
12:06 199.20 199.20 198.95 198.95 0.1K
12:07 198.95 198.95 198.95 198.95 0.3K
12:08 198.95 199.19 198.95 199.19 0.8K
12:09 199.19 199.19 199.19 199.19 0.0K
12:10 199.19 199.28 199.19 199.28 0.6K
12:11 199.28 199.28 199.28 199.28 0.4K
12:12 199.33 199.33 199.33 199.33 0.2K
12:13 199.33 199.33 199.33 199.33 0.0K
12:14 199.33 199.33 199.25 199.25 0.8K
12:15 199.25 199.25 199.25 199.25 0.0K
12:16 199.28 199.28 199.28 199.28 0.2K
12:17 199.28 199.28 199.28 199.28 0.2K
12:18 199.28 199.28 199.28 199.28 0.0K
12:19 199.28 199.28 199.28 199.28 0.1K
12:20 199.33 199.35 199.33 199.35 0.3K
12:21 199.35 199.47 199.35 199.47 0.6K
12:22 199.47 199.47 199.27 199.27 0.3K
12:23 199.27 199.27 199.27 199.27 0.1K
12:24 199.27 199.27 199.27 199.27 0.1K
12:25 199.27 199.27 199.27 199.27 0.2K
12:26 199.27 199.27 199.27 199.27 1.5K
12:27 199.27 199.27 199.10 199.10 0.5K
12:28 199.10 199.10 199.10 199.10 0.1K
12:29 199.10 199.10 199.10 199.10 0.3K
12:30 199.10 199.10 199.10 199.10 0.0K
12:31 199.10 199.10 199.10 199.10 0.4K
12:32 199.10 199.10 199.10 199.10 0.1K
12:33 199.10 199.10 199.10 199.10 0.0K
12:34 199.10 199.10 199.10 199.10 0.1K
12:35 199.10 199.10 199.10 199.10 0.0K
12:36 199.10 199.10 199.10 199.10 0.1K
12:37 199.10 199.10 199.10 199.10 0.2K
12:38 199.10 199.10 199.10 199.10 0.1K
12:39 199.10 199.10 199.10 199.10 0.0K
12:40 199.10 199.10 199.02 199.02 1.0K
12:41 199.02 199.02 199.02 199.02 0.0K
12:42 199.02 199.02 199.02 199.02 0.2K
12:43 199.02 199.16 199.02 199.16 1.0K
12:44 199.16 199.16 199.16 199.16 0.1K
12:45 199.16 199.16 199.16 199.16 0.1K
12:46 199.16 199.16 199.16 199.16 0.0K
12:47 199.16 199.16 199.08 199.08 0.3K
12:48 199.08 199.08 199.08 199.08 1.0K
12:49 199.08 199.08 199.08 199.08 0.2K
12:50 199.08 199.08 199.08 199.08 0.0K
12:51 199.08 199.08 199.08 199.08 0.2K
12:52 199.08 199.08 199.08 199.08 0.0K
12:53 199.08 199.08 199.08 199.08 0.1K
12:54 199.08 199.08 199.08 199.08 0.1K
12:55 199.08 199.08 199.08 199.08 0.4K
12:56 199.08 199.08 199.08 199.08 0.0K
12:57 199.08 199.08 199.08 199.08 0.1K
12:58 199.08 199.08 199.08 199.08 0.1K
12:59 199.08 199.08 199.08 199.08 0.5K
13:00 199.08 199.08 199.08 199.08 0.1K
13:01 199.71 199.71 199.71 199.71 0.7K
13:02 199.71 199.71 199.71 199.71 0.1K
13:03 199.71 199.71 199.68 199.68 0.1K
13:04 199.68 199.68 199.68 199.68 0.0K
13:05 199.68 199.68 199.68 199.68 0.0K
13:06 199.73 199.73 199.73 199.73 0.2K
13:07 199.73 199.74 199.73 199.74 0.2K
13:08 199.74 199.74 199.74 199.74 0.0K
13:09 199.74 199.74 199.74 199.74 0.1K
13:10 199.74 199.89 199.74 199.89 0.4K
13:11 199.89 199.89 199.89 199.89 0.2K
13:12 199.89 199.89 199.79 199.79 0.2K
13:13 199.79 199.79 199.79 199.79 0.1K
13:14 199.79 199.79 199.79 199.79 0.0K
13:15 199.71 199.71 199.71 199.71 0.9K
13:16 199.71 199.71 199.71 199.71 0.0K
13:17 199.71 199.71 199.71 199.71 0.1K
13:18 199.71 199.71 199.71 199.71 0.1K
13:19 199.71 199.71 199.71 199.71 0.1K
13:20 199.71 199.71 199.71 199.71 0.1K
13:21 199.71 199.71 199.71 199.71 0.0K
13:22 199.71 199.71 199.71 199.71 0.0K
13:23 199.71 199.80 199.71 199.80 0.8K
13:24 199.54 199.68 199.54 199.68 4.1K
13:25 199.68 199.68 199.68 199.68 0.0K
13:26 199.68 199.68 199.68 199.68 0.0K
13:27 199.68 199.73 199.68 199.73 0.4K
13:28 199.73 199.73 199.28 199.47 2.6K
13:29 199.47 199.47 199.47 199.47 0.1K
13:30 199.47 199.70 199.47 199.56 1.7K
13:31 199.56 199.56 199.56 199.56 0.2K
13:32 199.56 199.56 199.56 199.56 0.0K
13:33 199.56 199.56 199.56 199.56 0.0K
13:34 199.56 199.56 199.56 199.56 0.1K
13:35 199.56 199.56 199.56 199.56 0.8K
13:36 199.56 199.62 199.56 199.62 0.6K
13:37 199.62 199.62 199.62 199.62 0.1K
13:38 199.62 199.62 199.62 199.62 0.1K
13:39 199.62 199.92 199.62 199.92 1.0K
13:40 199.92 199.92 199.92 199.92 0.1K
13:41 199.92 199.92 199.92 199.92 0.0K
13:42 199.92 199.92 199.92 199.92 0.4K
13:43 199.92 199.92 199.90 199.90 0.3K
13:44 199.90 199.90 199.90 199.90 0.2K
13:45 199.93 199.93 199.93 199.93 0.3K
13:46 199.93 200.08 199.93 200.08 0.3K
13:47 200.08 200.08 200.08 200.08 0.1K
13:48 200.08 200.13 200.08 200.13 0.3K
13:49 200.13 200.13 200.13 200.13 0.2K
13:50 200.13 200.13 200.13 200.13 0.7K
13:51 200.13 200.13 200.13 200.13 0.1K
13:52 200.13 200.13 200.13 200.13 0.0K
13:53 200.13 200.13 200.13 200.13 0.1K
13:54 200.13 200.24 200.13 200.24 0.1K
13:55 200.24 200.24 200.24 200.24 0.1K
13:56 200.24 200.24 200.24 200.24 0.3K
13:57 200.24 200.24 200.24 200.24 0.1K
13:58 200.24 200.40 200.24 200.40 0.1K
13:59 200.40 200.40 200.39 200.39 0.4K
14:00 200.39 200.39 200.34 200.34 0.2K
14:01 200.34 200.34 200.34 200.34 0.2K
14:02 200.34 200.34 199.92 199.92 5.6K
14:03 199.92 199.92 199.92 199.92 0.3K
14:04 199.92 199.92 199.92 199.92 0.0K
14:05 199.92 199.92 199.92 199.92 0.6K
14:06 199.81 199.81 199.72 199.72 1.7K
14:07 199.72 199.72 199.72 199.72 0.1K
14:08 199.72 199.72 199.72 199.72 0.0K
14:09 199.72 199.81 199.72 199.81 0.3K
14:10 199.81 199.81 199.81 199.81 0.0K
14:11 199.81 199.82 199.81 199.82 0.4K
14:12 199.82 199.82 199.82 199.82 0.9K
14:13 199.82 199.82 199.82 199.82 0.0K
14:14 199.82 200.01 199.82 200.01 0.4K
14:15 200.01 200.01 199.76 199.76 0.4K
14:16 199.76 199.76 199.76 199.76 0.1K
14:17 199.76 199.94 199.76 199.94 0.4K
14:18 199.94 199.94 199.94 199.94 0.1K
14:19 199.94 199.94 199.94 199.94 0.0K
14:20 199.94 199.94 199.92 199.92 0.2K
14:21 199.92 199.92 199.92 199.92 0.0K
14:22 199.92 199.92 199.92 199.92 0.1K
14:23 199.92 199.92 199.90 199.90 0.1K
14:24 199.90 199.90 199.90 199.90 0.1K
14:25 199.90 199.90 199.90 199.90 0.0K
14:26 199.90 199.90 199.90 199.90 0.1K
14:27 199.90 199.90 199.90 199.90 0.2K
14:28 199.90 199.90 199.90 199.90 1.0K
14:29 199.90 199.90 199.90 199.90 0.6K
14:30 199.90 199.90 199.90 199.90 0.1K
14:31 199.90 200.32 199.90 200.32 0.4K
14:32 200.32 200.32 200.20 200.20 0.2K
14:33 200.20 200.20 200.20 200.20 0.1K
14:34 200.20 200.20 199.88 199.88 1.9K
14:35 199.87 199.87 199.87 199.87 0.2K
14:36 199.87 199.87 199.87 199.87 0.0K
14:37 199.87 199.87 199.87 199.87 0.1K
14:38 199.87 199.99 199.87 199.99 0.4K
14:39 199.99 199.99 199.99 199.99 0.4K
14:40 199.99 199.99 199.99 199.99 0.0K
14:41 199.99 199.99 199.99 199.99 0.0K
14:42 199.99 199.99 199.99 199.99 0.1K
14:43 199.99 199.99 199.99 199.99 0.0K
14:44 199.99 199.99 199.99 199.99 0.1K
14:45 199.99 199.99 199.99 199.99 0.0K
14:46 199.99 199.99 199.99 199.99 0.1K
14:47 199.99 199.99 199.99 199.99 0.1K
14:48 199.99 199.99 199.99 199.99 0.2K
14:49 199.99 199.99 199.88 199.88 0.2K
14:50 199.88 199.88 199.79 199.79 1.7K
14:51 199.79 199.79 199.68 199.68 0.7K
14:52 199.68 199.68 199.68 199.68 0.0K
14:53 199.68 199.68 199.68 199.68 0.4K
14:54 199.68 199.68 199.68 199.68 0.5K
14:55 199.68 199.82 199.68 199.82 0.2K
14:56 199.82 199.82 199.82 199.82 0.0K
14:57 199.82 199.82 199.82 199.82 0.3K
14:58 199.82 199.89 199.82 199.87 0.9K
14:59 199.87 199.95 199.87 199.95 0.5K
15:00 199.91 199.91 199.64 199.64 5.4K
15:01 199.64 199.64 199.41 199.41 4.7K
15:02 199.41 199.41 199.19 199.19 1.0K
15:03 199.16 199.20 199.16 199.20 1.8K
15:04 199.20 199.25 199.20 199.25 1.0K
15:05 199.08 199.08 199.08 199.08 1.2K
15:06 199.08 199.19 199.05 199.19 3.9K
15:07 199.19 199.19 199.06 199.12 1.1K
15:08 199.12 199.20 199.11 199.20 1.4K
15:09 199.20 199.20 199.20 199.20 2.3K
15:10 199.20 199.20 199.20 199.20 0.2K
15:11 199.20 199.20 199.20 199.20 0.2K
15:12 199.20 199.20 199.20 199.20 0.1K
15:13 199.20 199.20 199.20 199.20 0.2K
15:14 199.20 199.34 199.20 199.24 0.5K
15:15 199.24 199.25 199.24 199.25 0.5K
15:16 199.25 199.25 199.25 199.25 0.2K
15:17 199.27 199.27 199.27 199.27 0.5K
15:18 199.27 199.27 199.27 199.27 0.4K
15:19 199.27 199.27 199.27 199.27 0.1K
15:20 199.27 199.27 199.27 199.27 6.4K
15:21 199.27 199.31 199.27 199.31 2.7K
15:22 199.30 199.30 199.23 199.23 1.7K
15:23 199.23 199.23 199.16 199.16 1.4K
15:24 199.16 199.16 199.16 199.16 0.1K
15:25 199.16 199.16 199.07 199.07 0.9K
15:26 199.07 199.07 199.07 199.07 0.1K
15:27 199.07 199.15 199.07 199.15 0.3K
15:28 199.14 199.14 199.14 199.14 0.5K
15:29 199.17 199.17 199.17 199.17 0.2K
15:30 199.17 199.17 199.14 199.14 0.7K
15:31 199.14 199.14 199.14 199.14 1.4K
15:32 199.14 199.14 199.14 199.14 1.0K
15:33 199.14 199.14 199.14 199.14 1.1K
15:34 199.12 199.20 199.12 199.20 1.8K
15:35 199.14 199.14 199.14 199.14 1.1K
15:36 199.14 199.14 199.14 199.14 0.4K
15:37 199.14 199.15 199.05 199.05 1.8K
15:38 199.05 199.05 198.96 198.96 3.3K
15:39 198.96 199.13 198.96 199.12 1.6K
15:40 199.12 199.12 199.12 199.12 0.2K
15:41 199.12 199.12 199.12 199.12 0.2K
15:42 199.12 199.12 199.12 199.12 0.9K
15:43 199.12 199.12 198.87 198.87 1.8K
15:44 198.87 198.87 198.84 198.84 0.9K
15:45 198.84 198.84 198.84 198.84 1.2K
15:46 198.84 198.84 198.81 198.81 2.3K
15:47 198.75 198.75 198.68 198.68 1.4K
15:48 198.64 198.64 198.56 198.56 1.5K
15:49 198.56 198.56 198.56 198.56 0.4K
15:50 198.64 198.71 198.64 198.71 1.8K
15:51 198.81 198.96 198.81 198.96 2.8K
15:52 199.09 199.09 199.03 199.05 5.6K
15:53 199.15 199.21 199.14 199.14 2.7K
15:54 199.14 199.14 199.11 199.12 2.9K
15:55 199.12 199.12 199.03 199.03 3.6K
15:56 198.99 199.20 198.99 199.20 3.9K
15:57 199.20 199.60 199.20 199.50 10.0K
15:58 199.50 199.72 199.43 199.72 5.9K
15:59 199.72 199.72 199.68 199.71 6.0K
16:00 199.71 199.88 199.71 199.87 81.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available