Assurant

AIZ
🏛️ usa →
220.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 208.33 210.14 208.22 208.33 10.6K
09:32 208.33 208.33 204.69 204.69 1.1K
09:33 204.69 206.86 204.69 206.86 0.1K
09:34 206.86 206.86 206.86 206.86 0.0K
09:35 206.86 206.86 206.86 206.86 0.0K
09:36 209.03 209.03 209.03 209.03 1.7K
09:37 209.03 209.48 209.03 209.48 0.8K
09:38 209.48 209.48 209.48 209.48 0.0K
09:39 209.48 209.48 209.48 209.48 0.0K
09:40 209.48 209.48 209.48 209.48 0.0K
09:41 209.48 209.48 209.48 209.48 0.0K
09:42 208.99 208.99 208.99 208.99 0.5K
09:43 208.99 208.99 208.99 208.99 0.1K
09:44 208.99 208.99 208.99 208.99 0.0K
09:45 208.99 208.99 208.99 208.99 0.0K
09:46 208.99 209.40 208.99 209.40 0.5K
09:47 209.65 209.65 209.44 209.44 0.6K
09:48 209.44 209.44 208.65 208.65 1.0K
09:49 208.65 209.21 208.65 209.21 0.4K
09:50 209.21 209.21 209.21 209.21 0.1K
09:51 209.21 209.21 209.21 209.21 0.6K
09:52 209.21 209.21 209.21 209.21 0.2K
09:53 209.21 209.21 209.21 209.21 0.3K
09:54 209.21 209.21 209.21 209.21 0.1K
09:55 209.21 209.21 209.21 209.21 0.0K
09:56 209.21 209.21 209.21 209.21 0.2K
09:57 209.21 209.21 209.21 209.21 0.0K
09:58 209.21 209.21 209.21 209.21 0.0K
09:59 209.21 209.21 209.21 209.21 0.1K
10:00 209.21 209.21 209.21 209.21 0.4K
10:01 208.54 208.54 208.54 208.54 2.9K
10:02 208.87 208.87 208.54 208.54 2.8K
10:03 208.54 208.65 208.54 208.65 1.9K
10:04 208.65 208.65 208.65 208.65 0.1K
10:05 208.65 208.65 208.65 208.65 0.0K
10:06 208.32 208.61 208.32 208.61 1.0K
10:07 208.61 208.61 208.61 208.61 0.1K
10:08 208.61 208.61 208.38 208.38 1.6K
10:09 208.38 208.54 208.38 208.54 1.0K
10:10 208.54 208.54 208.49 208.49 0.2K
10:11 208.49 208.96 208.49 208.96 0.6K
10:12 208.96 208.96 208.96 208.96 0.1K
10:13 208.96 208.96 208.96 208.96 0.1K
10:14 208.96 208.96 208.30 208.30 0.5K
10:15 208.30 208.30 208.30 208.30 0.1K
10:16 208.30 208.30 208.30 208.30 0.3K
10:17 208.30 208.30 208.30 208.30 0.1K
10:18 208.30 208.30 208.30 208.30 0.1K
10:19 208.30 208.30 208.30 208.30 0.1K
10:20 208.30 208.30 208.30 208.30 0.2K
10:21 208.30 208.30 208.30 208.30 0.1K
10:22 208.30 208.30 208.30 208.30 0.1K
10:23 208.30 208.30 208.30 208.30 0.0K
10:24 208.30 208.50 208.30 208.50 0.2K
10:25 208.50 208.50 208.43 208.50 0.9K
10:26 208.50 208.50 208.50 208.50 0.1K
10:27 208.50 208.50 208.50 208.50 0.0K
10:28 208.50 208.50 208.50 208.50 0.0K
10:29 208.50 208.50 208.50 208.50 0.1K
10:30 208.50 208.50 208.50 208.50 0.1K
10:31 208.50 208.51 208.50 208.51 0.2K
10:32 208.51 208.51 208.51 208.51 0.2K
10:33 208.51 208.51 208.51 208.51 0.5K
10:34 208.51 208.51 208.51 208.51 0.1K
10:35 208.51 208.51 208.51 208.51 0.1K
10:36 208.51 208.51 208.51 208.51 0.2K
10:37 208.51 208.62 208.51 208.62 0.8K
10:38 208.62 208.66 208.62 208.66 0.5K
10:39 208.66 208.66 208.66 208.66 0.2K
10:40 208.66 208.66 208.24 208.24 0.6K
10:41 208.24 208.24 208.24 208.24 0.1K
10:42 208.24 208.24 208.24 208.24 0.1K
10:43 208.36 208.36 208.27 208.27 0.3K
10:44 208.33 208.33 208.33 208.33 1.6K
10:45 208.33 208.33 208.33 208.33 0.1K
10:46 208.33 208.33 208.33 208.33 0.0K
10:47 208.06 208.06 208.06 208.06 0.4K
10:48 208.06 208.35 208.06 208.35 0.9K
10:49 208.35 208.35 208.35 208.35 0.4K
10:50 208.35 208.35 208.35 208.35 0.1K
10:51 208.35 208.35 208.35 208.35 0.1K
10:52 208.35 208.35 208.35 208.35 0.1K
10:53 208.35 208.35 208.35 208.35 0.1K
10:54 208.35 208.35 208.35 208.35 0.3K
10:55 208.35 208.35 208.35 208.35 0.6K
10:56 208.59 208.59 208.59 208.59 0.7K
10:57 208.59 208.59 208.59 208.59 0.1K
10:58 208.59 208.59 208.59 208.59 0.4K
10:59 208.59 208.59 208.52 208.52 0.2K
11:00 208.52 208.59 208.52 208.59 0.3K
11:01 208.63 208.63 208.63 208.63 0.5K
11:02 208.63 208.63 208.63 208.63 0.3K
11:03 208.63 208.63 208.63 208.63 0.5K
11:04 208.63 208.63 208.63 208.63 0.3K
11:05 208.63 208.63 208.63 208.63 0.1K
11:06 208.63 208.63 208.63 208.63 0.0K
11:07 208.63 208.63 208.63 208.63 0.1K
11:08 208.63 208.63 208.63 208.63 0.2K
11:09 208.92 208.92 208.92 208.92 0.2K
11:10 208.92 208.92 208.92 208.92 0.2K
11:11 208.94 208.94 208.94 208.94 0.1K
11:12 208.94 208.94 208.74 208.74 0.9K
11:13 208.74 208.78 208.74 208.78 0.2K
11:14 208.78 208.78 208.78 208.78 0.4K
11:15 208.82 208.82 208.82 208.82 0.3K
11:16 208.82 208.82 208.82 208.82 0.0K
11:17 208.82 208.84 208.78 208.84 1.1K
11:18 208.84 208.84 208.84 208.84 0.1K
11:19 208.84 208.84 208.84 208.84 0.1K
11:20 208.84 208.84 208.84 208.84 0.1K
11:21 208.84 208.84 208.84 208.84 0.3K
11:22 208.84 208.84 208.67 208.72 1.6K
11:23 208.71 208.75 208.71 208.75 0.9K
11:24 208.75 208.75 208.75 208.75 0.3K
11:25 208.75 208.75 208.75 208.75 0.1K
11:26 208.75 208.75 208.75 208.75 0.1K
11:27 208.75 208.75 208.69 208.69 0.2K
11:28 208.69 208.69 208.69 208.69 0.1K
11:29 208.69 208.69 208.69 208.69 0.1K
11:30 208.69 208.69 208.69 208.69 0.2K
11:31 208.69 208.69 208.69 208.69 0.1K
11:32 208.70 208.70 208.70 208.70 0.1K
11:33 208.70 208.70 208.70 208.70 1.1K
11:34 208.70 208.70 208.57 208.57 0.3K
11:35 208.57 208.57 208.57 208.57 0.2K
11:36 208.57 208.61 208.57 208.61 0.2K
11:37 208.61 208.88 208.61 208.78 0.4K
11:38 208.78 208.78 208.62 208.62 0.2K
11:39 208.62 208.62 208.62 208.62 0.6K
11:40 208.62 208.62 208.61 208.61 0.2K
11:41 208.62 208.62 208.62 208.62 0.3K
11:42 208.62 208.62 208.62 208.62 0.1K
11:43 208.62 208.62 208.62 208.62 0.3K
11:44 208.71 208.82 208.71 208.82 4.3K
11:45 208.82 208.88 208.82 208.88 0.3K
11:46 208.88 208.96 208.88 208.96 0.3K
11:47 208.96 208.96 208.96 208.96 0.1K
11:48 208.96 208.96 208.96 208.96 0.3K
11:49 208.72 208.72 208.72 208.72 1.1K
11:50 208.72 208.72 208.72 208.72 0.1K
11:51 208.70 208.86 208.70 208.86 2.1K
11:52 208.86 208.92 208.86 208.92 0.9K
11:53 208.92 208.92 208.92 208.92 0.5K
11:54 208.92 208.93 208.92 208.93 0.2K
11:55 208.93 208.93 208.93 208.93 0.1K
11:56 208.78 208.81 208.78 208.81 0.8K
11:57 208.81 208.81 208.81 208.81 0.1K
11:58 208.81 208.81 208.81 208.81 0.2K
11:59 208.81 208.81 208.81 208.81 0.1K
12:00 208.92 208.92 208.92 208.92 0.2K
12:01 208.92 209.00 208.92 209.00 17.2K
12:02 209.00 209.00 209.00 209.00 0.2K
12:03 209.00 209.00 209.00 209.00 0.1K
12:04 209.00 209.00 209.00 209.00 0.1K
12:05 209.00 209.00 209.00 209.00 0.2K
12:06 208.84 208.84 208.84 208.84 0.4K
12:07 208.84 208.99 208.84 208.97 0.8K
12:08 208.97 208.97 208.97 208.97 0.1K
12:09 208.97 208.97 208.97 208.97 0.1K
12:10 208.97 208.97 208.97 208.97 0.2K
12:11 208.96 208.96 208.74 208.84 1.6K
12:12 208.86 208.86 208.86 208.86 1.4K
12:13 208.86 208.97 208.86 208.97 0.2K
12:14 208.97 208.97 208.97 208.97 0.0K
12:15 208.97 208.97 208.97 208.97 0.3K
12:16 208.97 208.97 208.97 208.97 0.7K
12:17 208.97 208.97 208.97 208.97 0.7K
12:18 208.97 209.08 208.97 209.08 1.1K
12:19 209.08 209.08 208.95 208.95 0.2K
12:20 208.95 208.95 208.95 208.95 0.0K
12:21 208.95 208.95 208.95 208.95 0.1K
12:22 208.95 208.95 208.95 208.95 0.2K
12:23 208.95 208.95 208.94 208.94 0.2K
12:24 208.94 208.94 208.94 208.94 0.1K
12:25 208.94 208.94 208.94 208.94 0.2K
12:26 208.94 208.94 208.94 208.94 0.2K
12:27 208.94 208.94 208.94 208.94 0.9K
12:28 208.94 209.33 208.94 209.33 0.2K
12:29 209.33 209.33 209.33 209.33 0.0K
12:30 209.33 209.33 209.12 209.12 0.3K
12:31 209.12 209.12 209.12 209.12 0.2K
12:32 209.12 209.12 209.12 209.12 0.3K
12:33 209.12 209.12 208.85 208.85 0.8K
12:34 208.85 208.85 208.69 208.69 0.4K
12:35 208.69 208.90 208.69 208.90 0.3K
12:36 208.90 208.90 208.77 208.77 0.2K
12:37 208.77 208.77 208.77 208.77 0.0K
12:38 208.77 208.77 208.75 208.75 0.2K
12:39 208.75 208.75 208.75 208.75 0.3K
12:40 208.75 208.75 208.75 208.75 0.1K
12:41 208.75 208.75 208.48 208.48 0.9K
12:42 208.40 208.40 208.40 208.40 0.3K
12:43 208.40 208.57 208.40 208.57 0.4K
12:44 208.57 208.57 208.38 208.38 0.1K
12:45 208.38 208.38 208.38 208.38 0.1K
12:46 208.38 208.38 208.38 208.38 0.0K
12:47 208.69 208.69 208.69 208.69 0.4K
12:48 208.69 208.69 208.69 208.69 0.1K
12:49 208.69 208.69 208.45 208.45 0.1K
12:50 208.45 208.45 208.42 208.42 0.2K
12:51 208.42 208.42 208.25 208.25 0.7K
12:52 208.25 208.25 208.25 208.25 0.2K
12:53 208.25 208.25 208.24 208.24 0.1K
12:54 208.24 208.24 208.19 208.19 0.1K
12:55 208.19 208.23 208.19 208.23 0.2K
12:56 208.22 208.22 208.22 208.22 0.4K
12:57 208.22 208.22 208.22 208.22 0.1K
12:58 208.22 208.22 208.22 208.22 0.1K
12:59 208.22 208.22 208.20 208.20 0.2K
13:00 208.20 208.20 208.17 208.17 0.1K
13:01 208.17 208.17 208.17 208.17 0.2K
13:02 208.17 208.28 208.17 208.26 1.3K
13:03 208.26 208.36 208.26 208.26 13.1K
13:04 208.26 208.26 208.26 208.26 0.1K
13:05 208.26 208.26 208.26 208.26 0.3K
13:06 208.26 208.26 208.26 208.26 0.1K
13:07 208.26 208.43 208.26 208.43 0.1K
13:08 208.43 208.43 208.43 208.43 0.4K
13:09 208.42 208.42 208.30 208.30 0.8K
13:10 208.30 208.30 208.30 208.30 0.2K
13:11 208.30 208.30 208.30 208.30 0.1K
13:12 208.30 208.30 208.30 208.30 0.0K
13:13 208.30 208.30 208.30 208.30 0.1K
13:14 208.30 208.30 208.30 208.30 0.1K
13:15 208.24 208.24 208.24 208.24 0.4K
13:16 208.24 208.24 208.24 208.24 0.0K
13:17 208.24 208.24 208.24 208.24 0.2K
13:18 208.24 208.32 208.24 208.32 1.0K
13:19 208.32 208.32 208.32 208.32 0.2K
13:20 208.32 208.32 208.32 208.32 0.1K
13:21 208.32 208.32 208.29 208.29 0.3K
13:22 208.29 208.29 208.29 208.29 0.1K
13:23 208.29 208.66 208.29 208.66 0.6K
13:24 208.66 208.66 208.66 208.66 0.1K
13:25 208.66 208.66 208.66 208.66 0.4K
13:26 208.66 208.66 208.66 208.66 0.0K
13:27 208.66 208.66 208.66 208.66 0.1K
13:28 208.66 208.66 208.66 208.66 0.5K
13:29 208.66 208.66 208.62 208.62 0.3K
13:30 208.62 208.62 208.62 208.62 0.8K
13:31 208.62 208.62 208.57 208.57 0.4K
13:32 208.79 208.79 208.79 208.79 0.2K
13:33 208.79 208.79 208.79 208.79 0.1K
13:34 208.79 208.79 208.70 208.70 0.3K
13:35 208.70 208.87 208.70 208.87 0.3K
13:36 208.87 208.87 208.87 208.87 0.4K
13:37 208.87 208.87 208.87 208.87 0.0K
13:38 208.83 208.83 208.83 208.83 0.4K
13:39 208.83 208.83 208.83 208.83 0.0K
13:40 208.83 208.83 208.82 208.82 0.2K
13:41 208.82 208.82 208.82 208.82 0.0K
13:42 208.82 208.94 208.82 208.94 0.3K
13:43 208.94 208.94 208.81 208.81 0.2K
13:44 208.81 208.81 208.81 208.81 0.1K
13:45 208.85 208.85 208.85 208.85 0.2K
13:46 208.85 208.85 208.85 208.85 0.1K
13:47 208.85 208.85 208.85 208.85 0.1K
13:48 208.84 208.84 208.84 208.84 0.4K
13:49 208.84 208.84 208.79 208.79 0.3K
13:50 208.79 208.79 208.79 208.79 0.0K
13:51 208.79 208.79 208.79 208.79 0.2K
13:52 208.79 208.79 208.79 208.79 0.1K
13:53 208.79 208.79 208.79 208.79 0.0K
13:54 208.79 208.79 208.79 208.79 0.1K
13:55 208.79 208.79 208.79 208.79 0.1K
13:56 208.79 208.79 208.77 208.77 0.4K
13:57 208.77 208.77 208.77 208.77 0.1K
13:58 208.77 208.78 208.77 208.78 0.5K
13:59 208.78 208.78 208.78 208.78 1.6K
14:00 208.78 208.78 208.70 208.70 0.4K
14:01 208.70 208.70 208.58 208.58 0.7K
14:02 208.48 208.48 208.32 208.32 0.9K
14:03 208.32 208.32 208.32 208.32 0.7K
14:04 208.32 208.32 207.93 207.93 0.6K
14:05 207.93 207.93 207.93 207.93 0.3K
14:06 207.93 207.93 207.93 207.93 0.2K
14:07 207.85 207.85 207.85 207.85 0.2K
14:08 207.85 207.85 207.85 207.85 0.2K
14:09 207.85 207.85 207.85 207.85 0.1K
14:10 207.85 207.85 207.53 207.53 0.3K
14:11 207.70 207.82 207.70 207.82 1.1K
14:12 207.82 207.82 207.82 207.82 0.1K
14:13 207.82 207.82 207.82 207.82 0.1K
14:14 207.82 207.82 207.78 207.78 0.4K
14:15 207.78 207.78 207.78 207.78 0.0K
14:16 207.78 207.78 207.76 207.76 0.2K
14:17 207.76 207.76 207.76 207.76 0.2K
14:18 207.76 207.76 207.76 207.76 0.1K
14:19 207.76 207.76 207.76 207.76 0.4K
14:20 207.76 207.76 207.76 207.76 0.2K
14:21 207.76 207.76 207.70 207.70 0.2K
14:22 207.70 207.70 207.70 207.70 0.1K
14:23 207.70 207.70 207.42 207.42 1.0K
14:24 207.42 207.42 207.42 207.42 0.2K
14:25 207.42 207.42 207.30 207.30 0.2K
14:26 207.30 207.30 207.30 207.30 0.2K
14:27 207.30 207.30 207.30 207.30 0.9K
14:28 207.30 207.30 207.30 207.30 0.1K
14:29 207.30 207.56 207.30 207.56 0.2K
14:30 207.56 207.56 207.56 207.56 0.5K
14:31 207.56 207.56 207.56 207.56 0.1K
14:32 207.56 207.56 207.56 207.56 0.1K
14:33 207.56 207.56 207.56 207.56 0.0K
14:34 207.56 207.76 207.56 207.76 0.8K
14:35 207.76 207.76 207.76 207.76 0.3K
14:36 207.76 207.76 207.76 207.76 0.2K
14:37 207.76 207.76 207.76 207.76 0.1K
14:38 207.76 207.76 207.76 207.76 0.3K
14:39 207.76 208.07 207.76 208.07 0.5K
14:40 208.07 208.07 208.07 208.07 0.6K
14:41 208.07 208.07 208.07 208.07 0.7K
14:42 208.07 208.07 208.07 208.07 0.1K
14:43 208.07 208.07 208.07 208.07 0.0K
14:44 208.07 208.07 208.07 208.07 0.1K
14:45 208.07 208.07 208.07 208.07 0.1K
14:46 208.07 208.07 208.07 208.07 0.1K
14:47 208.07 208.07 208.07 208.07 0.4K
14:48 208.07 208.49 208.07 208.49 0.5K
14:49 208.49 208.49 208.49 208.49 0.1K
14:50 208.49 208.49 208.49 208.49 0.1K
14:51 208.49 208.49 208.38 208.38 0.3K
14:52 208.38 208.38 208.38 208.38 0.1K
14:53 208.38 208.38 208.38 208.38 0.2K
14:54 208.38 208.45 208.38 208.45 0.7K
14:55 208.45 208.45 208.45 208.45 0.1K
14:56 208.45 208.45 208.45 208.45 0.1K
14:57 208.45 208.45 208.45 208.45 0.2K
14:58 208.59 208.59 208.59 208.59 0.7K
14:59 208.59 208.59 208.59 208.59 0.3K
15:00 208.59 208.70 208.59 208.70 1.1K
15:01 208.69 208.69 208.69 208.69 0.5K
15:02 208.69 208.69 208.69 208.69 0.1K
15:03 208.69 208.80 208.69 208.80 0.4K
15:04 208.80 208.80 208.75 208.75 0.4K
15:05 208.75 208.75 208.75 208.75 0.3K
15:06 208.75 208.86 208.75 208.86 0.3K
15:07 208.86 208.86 208.86 208.86 0.1K
15:08 208.86 208.88 208.83 208.88 3.2K
15:09 208.88 208.88 208.88 208.88 0.1K
15:10 208.88 208.88 208.88 208.88 1.2K
15:11 208.88 208.88 208.88 208.88 0.1K
15:12 208.88 208.88 208.88 208.88 0.1K
15:13 208.88 208.88 208.88 208.88 0.2K
15:14 208.88 208.88 208.88 208.88 0.2K
15:15 208.88 208.88 208.88 208.88 0.3K
15:16 208.88 208.88 208.60 208.81 0.7K
15:17 208.81 208.81 208.81 208.81 0.0K
15:18 208.81 208.81 208.81 208.81 0.8K
15:19 208.81 208.81 208.81 208.81 0.4K
15:20 208.81 208.81 208.81 208.81 0.3K
15:21 208.81 208.81 208.81 208.81 0.5K
15:22 208.81 208.81 208.81 208.81 0.2K
15:23 208.81 208.81 208.81 208.81 0.2K
15:24 208.81 208.81 208.81 208.81 0.2K
15:25 208.87 208.87 208.87 208.87 0.5K
15:26 208.87 208.87 208.87 208.87 0.1K
15:27 208.87 208.87 208.73 208.73 0.4K
15:28 208.88 208.88 208.88 208.88 0.6K
15:29 208.88 208.88 208.88 208.88 0.1K
15:30 208.88 208.88 208.88 208.88 0.6K
15:31 208.88 208.88 208.88 208.88 0.2K
15:32 208.88 208.88 208.88 208.88 0.5K
15:33 208.88 208.88 208.88 208.88 0.2K
15:34 208.74 208.74 208.74 208.74 0.5K
15:35 208.74 208.74 208.74 208.74 0.4K
15:36 208.74 208.74 208.74 208.74 1.7K
15:37 208.74 208.84 208.74 208.82 1.1K
15:38 208.82 208.82 208.82 208.82 0.3K
15:39 208.82 208.97 208.82 208.97 0.8K
15:40 209.02 209.06 209.02 209.06 2.4K
15:41 209.06 209.28 209.06 209.28 1.8K
15:42 209.28 209.30 209.28 209.30 0.9K
15:43 209.30 209.30 209.19 209.19 1.4K
15:44 209.19 209.36 209.19 209.36 0.6K
15:45 209.36 209.36 209.36 209.36 0.2K
15:46 209.43 209.53 209.43 209.53 1.6K
15:47 209.53 209.55 209.53 209.55 0.4K
15:48 209.55 209.55 209.54 209.54 1.5K
15:49 209.54 209.54 209.54 209.54 0.7K
15:50 209.54 209.54 209.54 209.54 0.5K
15:51 209.76 209.80 209.76 209.78 3.7K
15:52 209.78 209.78 209.78 209.78 0.8K
15:53 209.78 209.78 209.78 209.78 0.8K
15:54 209.78 209.78 209.65 209.65 3.9K
15:55 209.61 209.93 209.61 209.91 6.0K
15:56 209.91 209.91 209.74 209.74 6.2K
15:57 209.60 209.60 209.31 209.31 3.2K
15:58 209.37 209.40 209.28 209.40 7.1K
15:59 209.40 209.48 209.40 209.45 3.3K
16:00 209.47 209.47 209.39 209.44 138.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available