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
09:31 198.72 198.72 198.49 198.49 107.8K
09:32 198.49 198.49 198.49 198.49 0.1K
09:33 198.49 198.91 198.49 198.91 0.6K
09:34 198.91 198.91 198.91 198.91 0.0K
09:35 198.91 198.91 198.91 198.91 0.0K
09:36 198.91 198.91 198.91 198.91 0.1K
09:37 198.91 198.91 198.91 198.91 0.1K
09:38 198.91 198.91 198.91 198.91 0.0K
09:39 198.91 198.91 198.91 198.91 0.1K
09:40 198.91 198.91 198.91 198.91 0.2K
09:41 198.91 198.91 198.84 198.84 0.7K
09:42 198.84 198.84 198.84 198.84 0.2K
09:43 198.84 198.84 198.84 198.84 0.2K
09:44 198.84 198.84 198.84 198.84 0.1K
09:45 198.84 198.84 198.84 198.84 0.5K
09:46 198.84 198.84 198.84 198.84 0.2K
09:47 198.84 198.84 198.84 198.84 0.1K
09:48 198.84 199.05 198.84 199.05 0.2K
09:49 199.05 199.08 199.05 199.08 0.4K
09:50 199.08 199.08 199.08 199.08 0.2K
09:51 199.08 199.08 199.04 199.04 0.5K
09:52 199.04 199.04 198.87 198.89 3.9K
09:53 198.57 198.58 198.57 198.58 2.7K
09:54 198.58 198.58 198.56 198.56 0.4K
09:55 198.56 198.58 198.56 198.58 0.3K
09:56 198.58 198.58 198.58 198.58 0.4K
09:57 198.58 198.58 198.58 198.58 1.5K
09:58 198.58 198.58 198.58 198.58 1.8K
09:59 198.58 198.58 198.58 198.58 0.3K
10:00 198.58 198.64 198.58 198.64 1.3K
10:01 198.64 198.64 198.51 198.52 1.0K
10:02 198.52 198.61 198.52 198.53 3.7K
10:03 198.44 198.57 198.44 198.44 4.6K
10:04 198.49 198.49 198.49 198.49 2.4K
10:05 198.60 198.83 198.60 198.83 5.5K
10:06 198.83 198.83 198.61 198.61 3.1K
10:07 198.49 198.54 198.27 198.27 1.5K
10:08 198.25 198.25 198.25 198.25 0.9K
10:09 198.25 198.34 198.25 198.34 2.3K
10:10 198.34 198.34 198.34 198.34 0.1K
10:11 198.34 198.36 198.34 198.36 1.0K
10:12 198.36 198.36 198.36 198.36 0.1K
10:13 198.36 198.36 198.36 198.36 0.1K
10:14 198.36 198.36 198.07 198.07 0.4K
10:15 198.07 198.07 197.99 197.99 0.7K
10:16 197.99 198.03 197.99 198.03 0.1K
10:17 198.04 198.13 198.04 198.13 0.2K
10:18 198.01 198.01 198.01 198.01 1.0K
10:19 198.01 198.01 198.01 198.01 1.0K
10:20 197.88 197.88 197.88 197.88 1.1K
10:21 197.88 197.88 197.88 197.88 0.1K
10:22 197.88 198.09 197.88 198.09 3.3K
10:23 198.27 198.29 198.27 198.29 6.5K
10:24 198.29 198.31 198.29 198.31 2.3K
10:25 198.31 198.55 198.31 198.55 0.3K
10:26 198.55 198.72 198.41 198.72 2.3K
10:27 198.72 198.72 198.61 198.61 0.3K
10:28 198.61 198.61 198.44 198.45 0.6K
10:29 198.61 198.61 198.42 198.42 1.5K
10:30 198.45 198.97 198.42 198.42 0.8K
10:31 198.41 198.44 198.41 198.44 0.6K
10:32 198.44 198.65 198.44 198.63 2.0K
10:33 198.66 198.66 198.59 198.59 1.9K
10:34 198.59 198.59 198.41 198.41 0.9K
10:35 198.30 198.33 198.30 198.33 1.8K
10:36 198.33 198.33 198.33 198.33 0.0K
10:37 198.33 198.49 198.33 198.49 1.3K
10:38 198.50 198.50 198.50 198.50 0.6K
10:39 198.50 198.50 198.50 198.50 0.2K
10:40 198.50 198.50 198.35 198.35 1.5K
10:41 198.35 198.35 198.35 198.35 0.8K
10:42 198.35 198.35 198.12 198.16 0.9K
10:43 198.16 198.19 198.14 198.19 6.7K
10:44 198.11 198.18 198.11 198.18 5.0K
10:45 198.18 198.18 198.18 198.18 2.8K
10:46 198.10 198.13 198.10 198.13 1.7K
10:47 198.13 198.13 198.13 198.13 0.6K
10:48 198.13 198.13 198.13 198.13 0.3K
10:49 198.13 198.13 198.11 198.11 2.4K
10:50 198.11 198.11 198.11 198.11 0.3K
10:51 198.11 198.11 198.11 198.11 0.2K
10:52 198.10 198.10 197.90 197.90 2.7K
10:53 197.90 197.90 197.90 197.90 0.2K
10:54 197.58 197.80 197.58 197.80 1.2K
10:55 197.80 197.80 197.75 197.75 1.3K
10:56 197.75 197.96 197.75 197.96 2.4K
10:57 197.96 198.02 197.96 198.02 2.9K
10:58 198.05 198.16 198.05 198.16 0.9K
10:59 198.16 198.17 198.02 198.03 11.8K
11:00 198.00 198.11 197.92 198.02 38.2K
11:01 198.02 198.11 198.02 198.11 1.3K
11:02 198.13 198.13 198.03 198.03 0.6K
11:03 197.98 197.98 197.89 197.89 6.0K
11:04 197.89 197.89 197.79 197.79 1.6K
11:05 197.50 197.50 197.50 197.50 2.2K
11:06 197.50 197.61 197.50 197.61 0.8K
11:07 197.61 197.61 197.61 197.61 0.2K
11:08 197.56 197.56 197.56 197.56 0.3K
11:09 197.56 197.58 197.56 197.58 2.0K
11:10 197.76 197.76 197.61 197.61 2.5K
11:11 197.61 197.82 197.61 197.82 2.0K
11:12 197.93 197.93 197.82 197.82 0.8K
11:13 197.97 197.97 197.90 197.90 0.6K
11:14 197.82 197.97 197.82 197.97 0.7K
11:15 197.97 197.97 197.68 197.68 1.8K
11:16 197.79 197.83 197.79 197.83 1.9K
11:17 197.83 197.83 197.83 197.83 0.1K
11:18 197.85 197.90 197.85 197.90 0.8K
11:19 197.90 197.90 197.90 197.90 0.2K
11:20 197.99 197.99 197.97 197.99 4.0K
11:21 197.90 197.90 197.90 197.90 1.6K
11:22 197.90 198.18 197.90 198.10 3.3K
11:23 198.13 198.26 198.10 198.26 7.4K
11:24 198.26 198.32 198.26 198.32 0.2K
11:25 198.27 198.27 198.27 198.27 0.9K
11:26 198.28 198.28 198.28 198.28 0.8K
11:27 198.28 198.29 198.28 198.29 0.7K
11:28 198.29 198.29 198.29 198.29 1.1K
11:29 198.29 198.32 198.29 198.32 3.1K
11:30 198.29 198.33 198.29 198.33 4.8K
11:31 198.34 198.34 198.18 198.18 7.1K
11:32 198.18 198.18 198.18 198.18 0.5K
11:33 197.74 197.79 197.74 197.79 3.7K
11:34 197.72 197.72 197.72 197.72 0.8K
11:35 197.72 197.72 197.72 197.72 0.2K
11:36 197.72 197.72 197.71 197.71 0.4K
11:37 197.71 197.87 197.71 197.87 1.1K
11:38 197.87 197.87 197.87 197.87 0.4K
11:39 197.87 197.87 197.55 197.55 1.9K
11:40 197.55 197.55 197.55 197.55 0.2K
11:41 197.55 197.63 197.55 197.63 0.4K
11:42 197.63 197.71 197.59 197.71 1.0K
11:43 197.71 197.71 197.63 197.63 0.6K
11:44 197.63 197.63 197.63 197.63 0.2K
11:45 197.61 197.61 197.48 197.48 2.4K
11:46 197.48 197.57 197.48 197.57 0.7K
11:47 197.57 197.57 197.57 197.57 0.2K
11:48 197.57 197.57 197.56 197.56 0.7K
11:49 197.56 197.56 197.56 197.56 0.7K
11:50 197.56 197.56 197.42 197.42 1.4K
11:51 197.42 197.45 197.42 197.45 0.6K
11:52 197.45 197.84 197.45 197.84 4.7K
11:53 197.90 197.90 197.90 197.90 0.3K
11:54 197.90 197.90 197.90 197.90 0.5K
11:55 197.90 198.06 197.90 198.00 0.6K
11:56 197.91 197.91 197.91 197.91 0.9K
11:57 197.91 197.91 197.91 197.91 0.4K
11:58 197.92 197.92 197.71 197.71 1.5K
11:59 197.71 197.71 197.49 197.49 1.7K
12:00 197.49 197.49 197.45 197.45 0.7K
12:01 197.45 197.45 197.32 197.32 1.4K
12:02 197.42 197.43 197.42 197.43 0.6K
12:03 197.43 197.44 197.43 197.44 0.7K
12:04 197.44 197.65 197.44 197.65 1.0K
12:05 197.77 197.79 197.77 197.79 0.5K
12:06 197.84 197.91 197.79 197.79 1.3K
12:07 197.79 197.79 197.79 197.79 0.2K
12:08 197.79 197.79 197.79 197.79 0.1K
12:09 197.90 197.90 197.90 197.90 0.4K
12:10 197.90 197.91 197.90 197.91 0.4K
12:11 197.91 197.91 197.66 197.75 2.4K
12:12 197.75 197.75 197.75 197.75 0.3K
12:13 197.75 197.75 197.75 197.75 0.1K
12:14 198.01 198.06 198.00 198.06 1.1K
12:15 198.06 198.06 197.99 197.99 0.3K
12:16 197.99 198.08 197.99 198.08 1.1K
12:17 198.08 198.08 198.08 198.08 0.1K
12:18 198.08 198.11 198.07 198.07 1.8K
12:19 198.07 198.11 198.07 198.11 0.4K
12:20 198.09 198.21 198.09 198.18 17.0K
12:21 198.18 198.26 198.18 198.26 0.5K
12:22 198.26 198.26 198.15 198.15 1.6K
12:23 198.15 198.15 198.12 198.12 0.8K
12:24 198.17 198.18 198.17 198.18 0.8K
12:25 198.18 198.18 198.11 198.11 0.8K
12:26 198.11 198.11 198.11 198.11 0.1K
12:27 198.11 198.11 198.11 198.11 0.6K
12:28 198.11 198.14 198.11 198.14 0.1K
12:29 198.14 198.14 198.14 198.14 1.6K
12:30 198.14 198.14 198.13 198.13 0.1K
12:31 198.13 198.18 198.13 198.18 5.4K
12:32 198.18 198.34 198.18 198.34 8.2K
12:33 198.43 198.43 198.43 198.43 2.1K
12:34 198.43 198.43 198.43 198.43 0.0K
12:35 198.48 198.48 198.48 198.48 0.3K
12:36 198.48 198.48 198.40 198.40 1.7K
12:37 198.40 198.40 198.30 198.30 0.7K
12:38 198.42 198.42 198.24 198.24 2.0K
12:39 198.24 198.24 198.22 198.22 0.9K
12:40 198.26 198.37 198.26 198.37 6.0K
12:41 198.37 198.37 198.37 198.37 1.0K
12:42 198.37 198.37 198.37 198.37 0.8K
12:43 198.47 198.50 198.47 198.49 4.9K
12:44 198.49 198.49 198.49 198.49 0.1K
12:45 198.49 198.49 198.49 198.49 0.1K
12:46 198.49 198.52 198.49 198.52 1.1K
12:47 198.52 198.52 198.38 198.38 0.6K
12:48 198.38 198.40 198.38 198.38 0.3K
12:49 198.42 198.42 198.42 198.42 1.9K
12:50 198.42 198.42 198.42 198.42 0.0K
12:51 198.42 198.42 198.42 198.42 0.2K
12:52 198.42 198.42 198.28 198.28 1.2K
12:53 198.28 198.28 198.17 198.17 1.0K
12:54 198.16 198.17 198.16 198.17 0.3K
12:55 198.17 198.17 198.17 198.17 0.3K
12:56 198.17 198.17 198.17 198.17 0.0K
12:57 198.19 198.19 198.19 198.19 0.4K
12:58 198.20 198.45 198.20 198.45 8.4K
12:59 198.53 198.63 198.53 198.63 0.4K
13:00 198.63 198.63 198.63 198.63 0.7K
13:01 198.61 198.69 198.61 198.69 1.8K
13:02 198.70 198.74 198.70 198.74 3.5K
13:03 198.83 198.93 198.82 198.93 4.6K
13:04 198.93 198.93 198.93 198.93 0.1K
13:05 198.93 198.93 198.93 198.93 0.1K
13:06 198.93 198.93 198.93 198.93 0.2K
13:07 198.93 198.93 198.78 198.78 1.8K
13:08 198.78 198.78 198.78 198.78 0.9K
13:09 198.78 198.78 198.78 198.78 0.0K
13:10 198.78 198.78 198.66 198.66 1.1K
13:11 198.66 198.66 198.66 198.66 0.3K
13:12 198.66 198.66 198.66 198.66 0.2K
13:13 198.66 198.66 198.63 198.63 0.7K
13:14 198.63 198.63 198.63 198.63 0.1K
13:15 198.63 198.63 198.63 198.63 0.2K
13:16 198.65 198.70 198.65 198.70 0.5K
13:17 198.70 198.70 198.70 198.70 0.2K
13:18 198.70 198.70 198.65 198.65 0.3K
13:19 198.65 198.65 198.65 198.65 0.1K
13:20 198.65 198.65 198.65 198.65 0.3K
13:21 198.65 198.65 198.65 198.65 0.1K
13:22 198.65 198.65 198.65 198.65 7.6K
13:23 198.69 198.75 198.68 198.75 3.0K
13:24 198.75 198.76 198.75 198.76 0.4K
13:25 198.76 198.76 198.76 198.76 0.4K
13:26 198.76 198.76 198.66 198.66 3.4K
13:27 198.66 198.66 198.66 198.66 0.1K
13:28 198.66 198.66 198.59 198.62 0.2K
13:29 198.62 198.67 198.62 198.67 0.5K
13:30 198.67 198.67 198.67 198.67 0.0K
13:31 198.67 198.67 198.67 198.67 0.3K
13:32 198.67 198.75 198.59 198.75 1.2K
13:33 198.75 198.75 198.73 198.73 0.8K
13:34 198.73 198.73 198.63 198.63 1.2K
13:35 198.65 198.65 198.46 198.51 2.0K
13:36 198.51 198.57 198.51 198.57 5.4K
13:37 198.57 198.57 198.57 198.57 0.2K
13:38 198.57 198.57 198.57 198.57 0.2K
13:39 198.96 198.96 198.96 198.96 0.3K
13:40 198.96 198.96 198.96 198.96 0.2K
13:41 198.96 198.97 198.96 198.97 0.2K
13:42 198.97 198.97 198.97 198.97 0.4K
13:43 198.97 199.16 198.97 199.16 0.7K
13:44 199.33 199.34 199.33 199.34 0.4K
13:45 199.33 199.33 199.33 199.33 0.6K
13:46 199.33 199.37 199.33 199.37 1.0K
13:47 199.37 199.37 199.35 199.35 3.2K
13:48 199.35 199.35 199.35 199.35 0.3K
13:49 199.38 199.45 199.38 199.45 1.6K
13:50 199.45 199.45 199.45 199.45 0.3K
13:51 199.45 199.45 199.45 199.45 0.2K
13:52 199.48 199.55 199.48 199.55 0.3K
13:53 199.49 199.49 199.49 199.49 0.3K
13:54 199.49 199.49 199.49 199.49 0.4K
13:55 199.49 199.49 199.49 199.49 1.1K
13:56 199.39 199.39 199.38 199.38 1.2K
13:57 199.38 199.38 199.35 199.35 0.9K
13:58 199.35 199.35 199.35 199.35 0.5K
13:59 199.35 199.35 199.30 199.30 0.6K
14:00 199.27 199.27 199.27 199.27 0.6K
14:01 199.25 199.30 199.25 199.30 1.3K
14:02 199.30 199.34 199.30 199.34 1.2K
14:03 199.38 199.53 199.38 199.52 2.3K
14:04 199.50 199.52 199.50 199.51 0.8K
14:05 199.51 199.51 199.51 199.51 1.7K
14:06 199.51 199.51 199.51 199.51 0.2K
14:07 199.51 199.51 199.46 199.46 0.4K
14:08 199.46 199.46 199.44 199.44 1.1K
14:09 199.52 199.52 199.52 199.52 0.9K
14:10 199.52 199.52 199.49 199.49 0.3K
14:11 199.49 199.52 199.49 199.52 0.5K
14:12 199.52 199.52 199.52 199.52 0.6K
14:13 199.52 199.52 199.52 199.52 0.3K
14:14 199.35 199.45 199.35 199.45 0.8K
14:15 199.45 199.45 199.45 199.45 0.2K
14:16 199.49 199.49 199.49 199.49 0.4K
14:17 199.49 199.49 199.49 199.49 0.1K
14:18 199.49 199.49 199.49 199.49 1.7K
14:19 199.31 199.31 199.31 199.31 0.9K
14:20 199.31 199.31 199.31 199.31 0.0K
14:21 199.31 199.31 199.15 199.15 0.6K
14:22 199.15 199.16 199.13 199.13 1.3K
14:23 199.13 199.13 198.99 199.05 1.9K
14:24 199.10 199.12 199.10 199.12 1.4K
14:25 199.12 199.13 199.12 199.13 1.3K
14:26 199.13 199.13 199.11 199.11 2.0K
14:27 199.14 199.14 199.14 199.14 0.2K
14:28 199.05 199.05 199.05 199.05 1.1K
14:29 199.05 199.05 199.05 199.05 0.4K
14:30 199.07 199.07 199.07 199.07 0.3K
14:31 199.07 199.07 199.07 199.07 0.5K
14:32 199.07 199.07 199.07 199.07 0.2K
14:33 199.07 199.10 199.07 199.10 0.8K
14:34 199.11 199.11 199.03 199.03 0.6K
14:35 199.02 199.14 199.02 199.14 3.5K
14:36 199.14 199.16 199.14 199.16 0.5K
14:37 199.16 199.19 199.16 199.19 4.2K
14:38 199.15 199.15 199.15 199.15 0.9K
14:39 199.15 199.15 199.15 199.15 0.3K
14:40 199.15 199.30 199.15 199.30 1.4K
14:41 199.30 199.30 199.30 199.30 0.7K
14:42 199.30 199.30 199.30 199.30 0.1K
14:43 199.30 199.30 199.30 199.30 0.7K
14:44 199.30 199.30 199.30 199.30 0.2K
14:45 199.30 199.30 199.30 199.30 0.3K
14:46 199.30 199.30 199.30 199.30 0.4K
14:47 199.30 199.30 199.30 199.30 0.0K
14:48 199.30 199.37 199.29 199.37 1.5K
14:49 199.41 199.43 199.41 199.43 0.4K
14:50 199.43 199.43 199.42 199.42 1.1K
14:51 199.42 199.42 199.42 199.42 0.2K
14:52 199.42 199.42 199.42 199.42 0.1K
14:53 199.42 199.42 199.42 199.42 0.1K
14:54 199.35 199.35 199.31 199.31 1.5K
14:55 199.42 199.42 199.42 199.42 1.1K
14:56 199.42 199.42 199.38 199.38 1.0K
14:57 199.38 199.38 199.38 199.38 0.1K
14:58 199.38 199.38 199.38 199.38 0.9K
14:59 199.48 199.48 199.35 199.35 2.8K
15:00 199.21 199.21 199.21 199.21 1.0K
15:01 199.21 199.42 199.21 199.42 0.8K
15:02 199.42 199.42 199.42 199.42 0.2K
15:03 199.42 199.42 199.42 199.42 0.0K
15:04 199.42 199.42 199.36 199.36 0.2K
15:05 199.36 199.36 199.36 199.36 0.3K
15:06 199.36 199.36 199.36 199.36 0.3K
15:07 199.36 199.36 199.36 199.36 1.0K
15:08 199.36 199.44 199.36 199.44 1.3K
15:09 199.44 199.44 199.35 199.35 0.3K
15:10 199.35 199.45 199.35 199.45 1.9K
15:11 199.45 199.48 199.45 199.48 1.2K
15:12 199.48 199.48 199.40 199.40 0.8K
15:13 199.46 199.46 199.36 199.36 1.5K
15:14 199.36 199.37 199.36 199.37 0.6K
15:15 199.45 199.45 199.38 199.38 1.1K
15:16 199.38 199.38 199.38 199.38 0.3K
15:17 199.38 199.38 199.32 199.32 0.9K
15:18 199.32 199.32 199.32 199.32 1.1K
15:19 199.32 199.32 199.32 199.32 0.3K
15:20 199.32 199.32 199.32 199.32 0.2K
15:21 199.32 199.38 199.32 199.32 1.6K
15:22 199.32 199.32 199.32 199.32 0.7K
15:23 199.32 199.35 199.27 199.27 4.1K
15:24 199.26 199.27 199.26 199.27 2.0K
15:25 199.44 199.44 199.38 199.38 3.1K
15:26 199.38 199.38 199.38 199.38 0.5K
15:27 199.38 199.38 199.38 199.38 0.4K
15:28 199.38 199.46 199.38 199.46 0.3K
15:29 199.41 199.41 199.34 199.37 1.9K
15:30 199.37 199.37 199.37 199.37 0.4K
15:31 199.37 199.55 199.37 199.55 2.4K
15:32 199.61 199.61 199.61 199.61 0.7K
15:33 199.61 199.68 199.61 199.68 0.8K
15:34 199.68 199.68 199.65 199.65 0.7K
15:35 199.65 199.70 199.65 199.70 0.9K
15:36 199.70 199.70 199.62 199.68 1.6K
15:37 199.68 199.68 199.66 199.66 0.9K
15:38 199.66 199.66 199.61 199.61 0.9K
15:39 199.61 199.63 199.59 199.60 1.9K
15:40 199.59 199.59 199.45 199.45 3.0K
15:41 199.45 199.53 199.45 199.53 1.2K
15:42 199.53 199.53 199.50 199.50 1.5K
15:43 199.50 199.50 199.48 199.48 1.3K
15:44 199.48 199.50 199.41 199.50 2.7K
15:45 199.50 199.50 199.46 199.46 0.7K
15:46 199.40 199.58 199.40 199.58 3.4K
15:47 199.58 199.58 199.55 199.55 2.8K
15:48 199.57 199.64 199.57 199.64 3.0K
15:49 199.64 199.65 199.43 199.43 4.9K
15:50 199.48 199.49 199.48 199.49 2.4K
15:51 199.53 199.55 199.53 199.55 6.5K
15:52 199.49 199.56 199.45 199.50 5.0K
15:53 199.50 199.50 199.40 199.46 4.2K
15:54 199.46 199.48 199.38 199.38 5.6K
15:55 199.38 199.38 199.25 199.27 6.8K
15:56 199.27 199.40 199.25 199.40 18.5K
15:57 199.33 199.57 199.29 199.45 11.7K
15:58 199.44 199.56 199.44 199.56 9.2K
15:59 199.56 199.68 199.56 199.68 12.7K
16:00 199.68 199.96 198.92 199.96 196.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available