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
09:31 206.74 206.74 205.01 205.01 3.4K
09:32 207.05 207.05 207.05 207.05 0.1K
09:33 207.05 207.05 207.05 207.05 0.0K
09:34 207.05 207.05 207.05 207.05 0.0K
09:35 207.05 207.05 207.05 207.05 0.0K
09:36 207.05 207.05 207.05 207.05 0.4K
09:37 207.05 207.94 207.05 207.94 0.8K
09:38 207.94 207.94 207.94 207.94 0.1K
09:39 207.94 207.94 207.94 207.94 0.0K
09:40 207.94 207.94 207.94 207.94 0.2K
09:41 207.94 207.94 207.94 207.94 0.0K
09:42 207.94 207.94 207.94 207.94 0.0K
09:43 207.94 208.10 207.94 208.10 0.1K
09:44 208.10 208.10 208.10 208.10 0.2K
09:45 208.10 208.10 208.10 208.10 0.3K
09:46 208.10 208.10 208.10 208.10 0.0K
09:47 208.10 208.10 208.10 208.10 0.0K
09:48 208.10 208.10 208.10 208.10 0.1K
09:49 208.10 208.10 208.10 208.10 0.1K
09:50 208.10 208.10 208.10 208.10 0.0K
09:51 208.10 208.10 208.10 208.10 0.1K
09:52 208.10 208.10 208.10 208.10 0.0K
09:53 208.10 208.10 207.68 207.68 1.4K
09:54 207.68 207.68 207.48 207.48 0.4K
09:55 207.48 207.48 207.48 207.48 0.0K
09:56 207.42 207.42 207.42 207.42 0.5K
09:57 207.42 207.42 207.42 207.42 0.0K
09:58 207.42 207.80 207.42 207.80 0.2K
09:59 207.80 207.80 207.80 207.80 0.1K
10:00 207.80 207.80 207.80 207.80 0.1K
10:01 208.48 208.48 208.48 208.48 0.3K
10:02 208.48 208.48 208.48 208.48 0.2K
10:03 208.48 208.48 207.98 207.98 0.1K
10:04 207.98 207.98 207.98 207.98 0.2K
10:05 207.98 207.98 207.98 207.98 0.1K
10:06 207.98 207.98 207.98 207.98 0.0K
10:07 207.98 208.00 207.98 208.00 0.3K
10:08 208.00 208.00 208.00 208.00 0.1K
10:09 208.00 208.00 208.00 208.00 0.0K
10:10 208.00 208.00 208.00 208.00 0.1K
10:11 208.00 208.04 208.00 208.04 0.2K
10:12 208.04 208.04 208.04 208.04 0.1K
10:13 208.04 208.04 208.04 208.04 0.2K
10:14 208.04 208.04 207.53 207.53 0.5K
10:15 207.53 207.53 207.53 207.53 0.0K
10:16 207.55 207.55 207.55 207.55 0.2K
10:17 207.55 207.55 207.55 207.55 0.1K
10:18 207.55 207.97 207.55 207.97 1.7K
10:19 207.97 207.97 207.97 207.97 0.0K
10:20 207.97 207.97 207.54 207.54 1.3K
10:21 207.54 207.54 207.54 207.54 0.0K
10:22 207.54 207.54 207.54 207.54 0.0K
10:23 207.54 207.54 207.54 207.54 0.0K
10:24 207.54 207.54 207.54 207.54 0.1K
10:25 207.54 207.54 207.54 207.54 0.2K
10:26 207.54 207.54 207.54 207.54 0.1K
10:27 207.54 207.69 207.54 207.69 0.7K
10:28 207.69 207.69 207.69 207.69 0.0K
10:29 207.69 207.75 207.69 207.73 0.8K
10:30 207.73 207.89 207.73 207.81 0.6K
10:31 207.81 207.81 207.81 207.81 0.3K
10:32 207.81 207.96 207.81 207.96 0.1K
10:33 207.96 207.96 207.89 207.96 0.4K
10:34 207.96 207.96 207.96 207.96 0.2K
10:35 208.03 208.06 208.03 208.06 0.7K
10:36 208.06 208.06 207.90 207.91 1.3K
10:37 207.91 207.97 207.91 207.97 1.1K
10:38 207.97 207.97 207.93 207.93 0.5K
10:39 207.93 207.93 207.90 207.90 0.2K
10:40 207.91 207.91 207.91 207.91 0.1K
10:41 207.91 207.91 207.91 207.91 0.2K
10:42 207.91 208.05 207.91 208.05 1.5K
10:43 208.05 208.05 208.05 208.05 0.1K
10:44 208.05 208.30 208.05 208.30 0.3K
10:45 208.30 208.30 208.30 208.30 0.0K
10:46 208.16 208.17 208.16 208.17 1.4K
10:47 208.14 208.14 208.14 208.14 0.4K
10:48 208.14 208.14 208.14 208.14 0.0K
10:49 208.14 208.19 208.14 208.19 0.3K
10:50 208.19 208.20 208.19 208.20 0.5K
10:51 208.20 208.20 208.20 208.20 0.5K
10:52 208.20 208.21 208.20 208.21 0.8K
10:53 208.21 208.21 208.21 208.21 0.1K
10:54 208.21 208.21 208.21 208.21 0.1K
10:55 208.21 208.23 208.21 208.23 0.3K
10:56 208.23 208.24 208.23 208.24 0.3K
10:57 208.24 208.24 208.24 208.24 0.1K
10:58 208.22 208.23 208.22 208.23 0.9K
10:59 208.23 208.23 208.23 208.23 0.2K
11:00 208.23 208.23 208.23 208.23 0.1K
11:01 208.23 208.23 208.23 208.23 0.1K
11:02 208.23 208.37 208.23 208.37 1.4K
11:03 208.59 208.59 208.59 208.59 0.4K
11:04 208.59 208.59 208.59 208.59 0.1K
11:05 208.59 208.59 208.55 208.55 0.4K
11:06 208.55 208.55 208.55 208.55 0.0K
11:07 208.55 208.55 208.36 208.36 2.0K
11:08 208.36 208.36 208.36 208.36 0.0K
11:09 208.36 208.49 208.36 208.49 0.3K
11:10 208.49 208.49 208.49 208.49 0.0K
11:11 208.49 208.52 208.49 208.52 0.2K
11:12 208.52 208.52 208.52 208.52 0.2K
11:13 208.52 208.53 208.52 208.53 0.5K
11:14 208.53 208.53 208.48 208.48 0.5K
11:15 208.48 208.63 208.48 208.63 0.3K
11:16 208.63 208.63 208.63 208.63 0.2K
11:17 208.63 208.63 208.63 208.63 0.9K
11:18 208.63 208.63 208.63 208.63 0.1K
11:19 208.63 208.63 208.63 208.63 0.1K
11:20 208.63 208.78 208.63 208.78 3.1K
11:21 208.78 208.78 208.78 208.78 0.4K
11:22 208.78 208.78 208.78 208.78 0.5K
11:23 208.78 208.78 208.78 208.78 0.6K
11:24 208.78 208.78 208.78 208.78 0.3K
11:25 208.53 208.68 208.53 208.68 0.6K
11:26 208.68 208.68 208.68 208.68 0.1K
11:27 208.68 208.68 208.53 208.53 1.2K
11:28 208.53 208.53 208.53 208.53 0.1K
11:29 208.53 208.61 208.41 208.41 0.5K
11:30 208.39 208.39 208.39 208.39 0.4K
11:31 208.39 208.39 208.39 208.39 0.2K
11:32 208.39 208.39 208.39 208.39 0.1K
11:33 208.39 208.39 208.39 208.39 0.5K
11:34 208.39 208.39 208.39 208.39 0.2K
11:35 208.39 208.74 208.39 208.74 0.4K
11:36 208.74 208.74 208.74 208.74 0.3K
11:37 208.74 208.74 208.74 208.74 0.1K
11:38 208.95 208.95 208.95 208.95 0.2K
11:39 208.95 208.95 208.85 208.85 0.3K
11:40 208.85 208.85 208.85 208.85 0.1K
11:41 208.85 208.96 208.85 208.96 0.5K
11:42 208.85 208.85 208.85 208.85 0.4K
11:43 208.85 208.85 208.85 208.85 1.1K
11:44 208.85 208.85 208.85 208.85 0.1K
11:45 208.85 208.85 208.85 208.85 0.2K
11:46 208.74 208.74 208.63 208.63 0.6K
11:47 208.63 208.63 208.63 208.63 0.1K
11:48 208.63 208.63 208.63 208.63 0.3K
11:49 208.63 208.74 208.63 208.74 0.5K
11:50 208.74 208.74 208.73 208.73 0.3K
11:51 208.73 208.73 208.68 208.68 0.7K
11:52 208.68 208.68 208.68 208.68 0.6K
11:53 208.68 208.68 208.68 208.68 0.2K
11:54 208.68 208.68 208.49 208.49 0.1K
11:55 208.49 208.64 208.49 208.64 2.0K
11:56 208.64 208.64 208.64 208.64 0.1K
11:57 208.92 208.99 208.92 208.99 0.9K
11:58 208.99 208.99 208.92 208.92 0.8K
11:59 208.92 208.92 208.92 208.92 0.1K
12:00 208.92 208.92 208.92 208.92 0.3K
12:01 208.92 208.94 208.88 208.88 1.2K
12:02 208.87 208.87 208.87 208.87 0.2K
12:03 208.87 208.87 208.79 208.79 1.2K
12:04 208.79 208.92 208.79 208.92 1.5K
12:05 208.92 208.92 208.92 208.92 0.1K
12:06 208.92 208.92 208.92 208.92 0.1K
12:07 208.92 208.92 208.92 208.92 0.1K
12:08 208.95 208.95 208.95 208.95 0.7K
12:09 208.95 208.95 208.95 208.95 0.0K
12:10 208.95 209.06 208.95 209.06 0.1K
12:11 208.98 208.99 208.98 208.99 1.5K
12:12 208.99 208.99 208.99 208.99 0.2K
12:13 208.99 208.99 208.86 208.86 0.5K
12:14 208.86 208.86 208.86 208.86 0.0K
12:15 208.86 208.86 208.78 208.85 0.6K
12:16 208.85 208.85 208.85 208.85 0.1K
12:17 208.95 208.95 208.95 208.95 1.0K
12:18 209.07 209.07 209.07 209.07 0.8K
12:19 209.07 209.07 209.07 209.07 0.0K
12:20 209.07 209.07 209.07 209.07 0.6K
12:21 209.07 209.26 209.07 209.26 0.3K
12:22 209.26 209.26 209.19 209.19 1.5K
12:23 209.19 209.19 209.14 209.14 0.3K
12:24 209.14 209.14 209.14 209.14 0.5K
12:25 209.14 209.14 209.14 209.14 0.1K
12:26 209.14 209.14 209.14 209.14 0.1K
12:27 209.14 209.14 209.14 209.14 0.1K
12:28 209.39 209.39 209.39 209.39 0.6K
12:29 209.39 209.39 209.39 209.39 0.3K
12:30 209.39 209.60 209.39 209.60 0.7K
12:31 209.60 209.70 209.60 209.70 0.5K
12:32 209.45 209.45 209.45 209.45 0.8K
12:33 209.45 209.45 209.45 209.45 0.4K
12:34 209.45 209.45 209.45 209.45 0.0K
12:35 209.45 209.45 209.45 209.45 0.2K
12:36 209.45 209.45 209.45 209.45 0.2K
12:37 209.45 209.64 209.45 209.64 0.3K
12:38 209.64 209.64 209.64 209.64 0.1K
12:39 209.64 209.64 209.64 209.64 0.2K
12:40 209.64 209.64 209.64 209.64 0.2K
12:41 209.61 209.61 209.61 209.61 0.2K
12:42 209.61 209.61 209.61 209.61 0.1K
12:43 209.61 209.69 209.61 209.61 0.5K
12:44 209.61 209.61 209.48 209.48 1.1K
12:45 209.48 209.54 209.48 209.54 0.2K
12:46 209.54 209.54 209.54 209.54 0.1K
12:47 209.54 209.54 209.54 209.54 0.2K
12:48 209.62 209.62 209.53 209.53 0.6K
12:49 209.53 209.61 209.53 209.61 0.1K
12:50 209.61 209.61 209.61 209.61 0.1K
12:51 209.61 209.61 209.47 209.47 1.9K
12:52 209.47 209.47 209.47 209.47 0.0K
12:53 209.47 209.47 209.47 209.47 0.1K
12:54 209.47 209.69 209.47 209.61 0.5K
12:55 209.61 209.61 209.61 209.61 0.5K
12:56 209.61 209.62 209.61 209.62 0.3K
12:57 209.62 209.62 209.62 209.62 0.2K
12:58 209.62 209.62 209.62 209.62 0.1K
12:59 209.62 209.62 209.62 209.62 0.3K
13:00 209.62 209.62 209.62 209.62 0.1K
13:01 209.71 209.71 209.60 209.62 2.1K
13:02 209.62 209.62 209.62 209.62 0.7K
13:03 209.62 209.62 209.62 209.62 0.1K
13:04 209.62 209.74 209.62 209.74 0.6K
13:05 209.74 209.74 209.74 209.74 0.2K
13:06 209.74 209.74 209.74 209.74 0.0K
13:07 209.67 209.67 209.67 209.67 0.2K
13:08 209.67 209.67 209.67 209.67 0.1K
13:09 209.67 209.67 209.67 209.67 0.1K
13:10 209.76 209.76 209.76 209.76 0.2K
13:11 209.76 209.76 209.67 209.67 0.2K
13:12 209.67 209.67 209.67 209.67 0.3K
13:13 209.59 209.59 209.59 209.59 0.4K
13:14 209.59 209.59 209.59 209.59 0.3K
13:15 209.59 209.67 209.59 209.67 0.3K
13:16 209.67 209.71 209.67 209.71 0.2K
13:17 209.71 209.71 209.62 209.62 1.7K
13:18 209.62 209.62 209.62 209.62 0.2K
13:19 209.62 209.62 209.62 209.62 0.1K
13:20 209.62 209.62 209.62 209.62 0.4K
13:21 209.73 209.73 209.73 209.73 0.5K
13:22 209.73 209.73 209.73 209.73 0.1K
13:23 209.73 209.73 209.73 209.73 0.0K
13:24 209.73 209.73 209.73 209.73 0.4K
13:25 209.73 209.73 209.73 209.73 0.0K
13:26 209.61 209.61 209.51 209.51 1.3K
13:27 209.51 209.51 209.51 209.51 0.1K
13:28 209.51 209.61 209.51 209.61 0.4K
13:29 209.61 209.61 209.61 209.61 0.1K
13:30 209.61 209.61 209.61 209.61 0.6K
13:31 209.61 209.61 209.61 209.61 0.1K
13:32 209.61 209.61 209.61 209.61 0.1K
13:33 209.61 209.81 209.61 209.81 1.6K
13:34 209.81 209.81 209.78 209.78 1.3K
13:35 209.78 209.81 209.74 209.81 0.8K
13:36 209.81 209.81 209.81 209.81 0.1K
13:37 209.81 209.81 209.81 209.81 0.2K
13:38 209.81 209.81 209.81 209.81 0.1K
13:39 209.81 209.86 209.81 209.86 1.0K
13:40 209.86 209.86 209.86 209.86 0.2K
13:41 209.86 209.86 209.86 209.86 0.1K
13:42 209.86 209.86 209.86 209.86 0.1K
13:43 209.86 209.86 209.86 209.86 0.0K
13:44 209.86 209.86 209.86 209.86 0.1K
13:45 209.86 209.86 209.86 209.86 0.1K
13:46 209.86 209.86 209.86 209.86 0.2K
13:47 209.86 209.86 209.79 209.82 1.4K
13:48 209.82 209.82 209.82 209.82 0.1K
13:49 209.82 209.89 209.82 209.89 0.3K
13:50 209.89 209.89 209.86 209.86 0.3K
13:51 209.86 209.86 209.77 209.77 0.2K
13:52 209.77 210.08 209.77 210.08 1.3K
13:53 210.08 210.08 210.08 210.08 0.3K
13:54 210.08 210.08 210.08 210.08 0.0K
13:55 210.08 210.08 209.97 209.97 1.6K
13:56 209.97 209.97 209.97 209.97 0.0K
13:57 209.97 209.97 209.97 209.97 0.5K
13:58 209.97 209.97 209.82 209.82 0.4K
13:59 209.82 209.82 209.82 209.82 0.7K
14:00 209.82 209.82 209.82 209.82 0.2K
14:01 209.84 209.84 209.84 209.84 0.2K
14:02 209.84 209.84 209.84 209.84 0.1K
14:03 209.84 209.84 209.84 209.84 0.1K
14:04 209.84 209.84 209.84 209.84 0.3K
14:05 209.96 209.96 209.95 209.95 3.7K
14:06 209.95 209.95 209.95 209.95 0.1K
14:07 209.95 210.07 209.95 210.07 1.2K
14:08 210.07 210.07 210.07 210.07 0.2K
14:09 210.07 210.07 210.07 210.07 0.1K
14:10 210.07 210.07 210.07 210.07 0.1K
14:11 210.07 210.07 210.07 210.07 0.1K
14:12 210.07 210.07 210.07 210.07 0.3K
14:13 210.07 210.07 210.07 210.07 0.1K
14:14 210.07 210.07 210.07 210.07 0.5K
14:15 210.07 210.07 210.07 210.07 0.1K
14:16 210.07 210.07 210.07 210.07 0.6K
14:17 210.07 210.07 210.07 210.07 0.1K
14:18 210.07 210.07 210.07 210.07 0.2K
14:19 210.07 210.07 210.07 210.07 0.5K
14:20 210.07 210.07 210.07 210.07 0.1K
14:21 210.07 210.07 210.07 210.07 0.2K
14:22 210.07 210.07 210.07 210.07 0.2K
14:23 210.44 210.48 210.44 210.48 1.1K
14:24 210.48 210.48 210.48 210.48 0.4K
14:25 210.48 210.48 210.48 210.48 0.2K
14:26 210.48 210.48 210.48 210.48 0.0K
14:27 210.48 210.48 210.48 210.48 0.1K
14:28 210.48 210.60 210.48 210.59 2.3K
14:29 210.59 210.59 210.59 210.59 0.3K
14:30 210.59 210.59 210.49 210.53 1.1K
14:31 210.53 210.53 210.53 210.53 0.2K
14:32 210.53 210.53 210.52 210.52 0.2K
14:33 210.52 210.52 210.52 210.52 0.1K
14:34 210.52 210.52 210.52 210.52 0.4K
14:35 210.52 210.52 210.48 210.48 0.2K
14:36 210.48 210.48 210.48 210.48 0.2K
14:37 210.48 210.48 210.39 210.39 0.7K
14:38 210.39 210.43 210.30 210.43 3.8K
14:39 210.43 210.43 210.43 210.43 0.1K
14:40 210.58 210.58 210.58 210.58 1.5K
14:41 210.58 210.86 210.58 210.86 1.2K
14:42 210.86 210.86 210.86 210.86 0.1K
14:43 210.86 210.86 210.86 210.86 0.0K
14:44 210.86 210.86 210.85 210.85 0.7K
14:45 210.85 210.85 210.85 210.85 0.2K
14:46 210.85 210.85 210.85 210.85 0.1K
14:47 210.85 210.88 210.85 210.88 0.5K
14:48 210.88 210.88 210.86 210.86 1.7K
14:49 210.86 210.86 210.86 210.86 0.1K
14:50 210.86 210.86 210.86 210.86 0.2K
14:51 210.86 210.86 210.86 210.86 0.0K
14:52 210.86 210.86 210.86 210.86 0.3K
14:53 210.86 210.86 210.78 210.78 0.4K
14:54 210.78 210.78 210.78 210.78 0.2K
14:55 210.72 210.72 210.70 210.70 2.1K
14:56 210.70 210.70 210.70 210.70 0.2K
14:57 210.70 210.70 210.69 210.69 0.1K
14:58 210.69 210.69 210.69 210.69 0.2K
14:59 210.69 210.69 210.61 210.67 1.8K
15:00 210.67 210.67 210.67 210.67 0.2K
15:01 210.67 210.67 210.67 210.67 0.1K
15:02 210.67 210.67 210.66 210.66 0.2K
15:03 210.66 210.66 210.66 210.66 0.2K
15:04 210.66 210.76 210.66 210.76 1.4K
15:05 210.84 210.84 210.84 210.84 0.5K
15:06 210.84 210.84 210.84 210.84 0.3K
15:07 210.84 210.84 210.76 210.76 0.8K
15:08 210.76 210.76 210.76 210.76 0.1K
15:09 210.76 210.76 210.67 210.67 0.3K
15:10 210.67 210.67 210.67 210.67 0.2K
15:11 210.67 210.67 210.56 210.56 1.2K
15:12 210.56 210.56 210.56 210.56 0.1K
15:13 210.56 210.56 210.55 210.55 0.5K
15:14 210.55 210.55 210.55 210.55 0.1K
15:15 210.55 210.55 210.55 210.55 0.4K
15:16 210.63 210.63 210.63 210.63 0.4K
15:17 210.63 210.63 210.63 210.63 0.4K
15:18 210.63 210.63 210.63 210.63 0.3K
15:19 210.55 210.59 210.55 210.59 0.4K
15:20 210.56 210.58 210.56 210.58 1.6K
15:21 210.58 210.58 210.43 210.43 3.2K
15:22 210.43 210.43 210.43 210.43 0.6K
15:23 210.43 210.43 210.43 210.43 0.3K
15:24 210.43 210.43 210.43 210.43 0.4K
15:25 210.43 210.43 210.43 210.43 0.2K
15:26 210.25 210.25 210.25 210.25 2.2K
15:27 210.25 210.25 210.25 210.25 0.7K
15:28 210.25 210.25 210.19 210.19 1.9K
15:29 210.19 210.19 210.09 210.09 1.2K
15:30 210.09 210.09 210.09 210.09 0.1K
15:31 210.09 210.09 210.09 210.09 0.2K
15:32 210.09 210.09 210.09 210.09 0.2K
15:33 210.09 210.14 210.09 210.14 0.7K
15:34 210.14 210.14 210.14 210.14 0.3K
15:35 210.14 210.14 210.14 210.14 0.3K
15:36 210.14 210.14 210.14 210.14 0.7K
15:37 210.14 210.44 210.14 210.44 2.3K
15:38 210.44 210.44 210.44 210.44 0.3K
15:39 210.44 210.44 210.44 210.44 0.2K
15:40 210.44 210.44 210.44 210.44 0.9K
15:41 210.44 210.44 210.44 210.44 0.3K
15:42 210.44 210.77 210.44 210.77 1.8K
15:43 210.77 210.77 210.67 210.67 0.5K
15:44 210.65 210.65 210.65 210.65 0.8K
15:45 210.72 210.72 210.72 210.72 0.9K
15:46 210.65 210.65 210.51 210.61 1.4K
15:47 210.71 210.71 210.48 210.51 3.5K
15:48 210.51 210.52 210.48 210.52 1.6K
15:49 210.52 210.52 210.50 210.52 1.2K
15:50 210.59 210.59 210.59 210.59 2.0K
15:51 210.78 211.01 210.78 211.01 3.0K
15:52 211.01 211.01 210.88 210.89 0.8K
15:53 210.89 210.91 210.89 210.91 0.8K
15:54 210.91 211.10 210.91 211.10 2.1K
15:55 211.16 211.16 210.94 210.94 7.0K
15:56 210.82 210.82 210.81 210.81 2.9K
15:57 210.81 211.01 210.81 211.01 7.4K
15:58 211.01 211.12 211.01 211.12 3.9K
15:59 211.06 211.17 211.06 211.17 12.4K
16:00 211.17 211.17 210.77 210.90 96.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available