Assurant

AIZ
🏛️ usa →
219.96
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 196.30 196.49 196.30 196.49 53.7K
09:38 197.13 197.13 197.13 197.13 1.5K
09:42 197.81 197.81 197.81 197.81 0.8K
09:43 197.80 198.27 197.80 198.27 1.3K
09:44 198.06 198.06 198.06 198.06 0.2K
09:46 197.71 197.71 197.71 197.71 0.9K
09:48 197.74 197.74 197.74 197.74 0.4K
09:49 197.45 197.45 196.54 196.54 4.1K
09:56 196.88 196.88 196.88 196.88 0.3K
09:58 197.08 197.08 197.08 197.08 1.0K
09:59 196.76 196.95 196.76 196.95 1.0K
10:00 197.26 197.29 197.26 197.29 0.6K
10:01 197.30 197.40 197.30 197.40 0.7K
10:02 197.45 197.45 197.45 197.45 0.5K
10:05 197.38 197.38 197.38 197.38 0.8K
10:07 197.01 197.01 197.01 197.01 2.9K
10:16 197.32 197.32 197.32 197.32 1.2K
10:17 197.13 197.13 197.13 197.13 1.3K
10:20 197.22 197.22 197.22 197.22 0.6K
10:23 197.41 197.41 197.41 197.41 0.6K
10:25 197.01 197.01 197.01 197.01 2.6K
10:31 197.67 197.67 197.67 197.67 1.2K
10:34 197.60 197.60 197.60 197.60 0.6K
10:38 197.71 197.71 197.71 197.71 0.3K
10:39 197.68 197.68 197.68 197.68 0.2K
10:40 197.53 197.53 197.52 197.52 3.1K
10:43 197.65 197.65 197.65 197.65 1.7K
10:48 197.99 197.99 197.99 197.99 0.4K
10:49 198.02 198.05 198.02 198.05 0.9K
10:52 198.10 198.10 198.10 198.10 1.2K
10:56 198.25 198.25 198.25 198.25 0.8K
10:59 198.16 198.16 198.16 198.16 0.3K
11:01 198.15 198.15 198.15 198.15 0.3K
11:06 198.48 198.48 198.48 198.48 1.1K
11:09 198.49 198.54 198.49 198.54 1.6K
11:11 198.63 198.74 198.63 198.74 0.9K
11:16 198.74 198.74 198.74 198.74 0.9K
11:18 198.66 198.66 198.66 198.66 0.6K
11:19 198.66 198.66 198.66 198.66 1.0K
11:20 198.42 198.42 198.38 198.38 1.6K
11:24 198.42 198.42 198.42 198.42 0.5K
11:28 198.25 198.25 198.25 198.25 1.1K
11:30 198.36 198.36 198.33 198.33 0.4K
11:31 198.33 198.33 198.33 198.33 0.7K
11:33 198.32 198.32 198.28 198.28 0.8K
11:35 198.40 198.40 198.05 198.05 2.6K
11:38 198.11 198.11 198.11 198.11 1.2K
11:39 198.02 198.02 198.02 198.02 1.0K
11:43 197.73 197.73 197.73 197.73 1.7K
11:46 197.70 197.70 197.70 197.70 0.5K
11:49 197.75 197.75 197.75 197.75 0.7K
11:50 197.65 197.65 197.65 197.65 0.3K
11:52 197.67 197.67 197.67 197.67 0.2K
11:54 197.51 197.51 197.51 197.51 0.3K
11:56 197.20 197.20 197.08 197.12 3.8K
11:58 197.01 197.01 197.01 197.01 2.6K
12:04 196.61 196.61 196.38 196.38 0.8K
12:05 196.53 196.54 196.53 196.54 0.4K
12:06 196.58 196.58 196.58 196.58 0.3K
12:07 196.59 196.60 196.59 196.60 0.9K
12:10 196.78 196.78 196.78 196.78 0.9K
12:12 196.93 196.93 196.93 196.93 1.5K
12:14 196.41 196.41 196.41 196.41 0.9K
12:18 196.46 196.46 196.32 196.32 2.8K
12:19 196.35 196.35 196.35 196.35 0.8K
12:20 196.23 196.30 196.23 196.30 1.8K
12:24 196.42 196.42 196.42 196.42 1.7K
12:27 196.79 196.79 196.79 196.79 0.9K
12:33 196.84 196.84 196.84 196.84 0.5K
12:35 196.97 196.97 196.97 196.97 0.5K
12:37 196.82 196.82 196.82 196.82 1.1K
12:38 196.98 197.07 196.98 197.07 2.3K
12:47 196.87 196.87 196.84 196.84 1.5K
12:48 196.84 196.86 196.84 196.86 2.3K
12:50 196.96 196.99 196.96 196.99 1.1K
12:51 196.98 196.98 196.98 196.98 0.8K
12:53 196.94 196.94 196.94 196.94 0.4K
12:57 197.03 197.03 197.03 197.03 2.7K
13:04 196.83 196.83 196.83 196.83 0.5K
13:09 196.73 196.73 196.73 196.73 0.3K
13:10 196.71 196.71 196.71 196.71 0.2K
13:11 196.64 196.64 196.64 196.64 0.6K
13:14 196.49 196.49 196.49 196.49 0.2K
13:16 196.33 196.33 196.33 196.33 1.0K
13:17 196.42 196.49 196.42 196.49 3.4K
13:21 196.34 196.34 196.21 196.21 1.0K
13:24 196.29 196.29 196.29 196.29 0.8K
13:25 196.38 196.46 196.38 196.46 1.1K
13:29 196.39 196.39 196.39 196.39 0.4K
13:30 196.36 196.36 196.36 196.36 1.2K
13:31 196.33 196.33 196.33 196.33 0.2K
13:32 196.27 196.27 196.27 196.27 0.5K
13:35 196.28 196.28 196.28 196.28 1.5K
13:37 195.89 195.99 195.89 195.94 2.1K
13:42 195.89 195.89 195.89 195.89 1.1K
13:43 195.73 195.73 195.73 195.73 0.4K
13:44 195.91 195.91 195.91 195.91 1.7K
13:47 195.75 195.75 195.75 195.75 0.1K
13:48 195.64 195.64 195.64 195.64 1.2K
13:52 195.30 195.30 195.30 195.30 1.7K
13:56 195.55 195.59 195.55 195.59 1.3K
13:59 195.56 195.56 195.56 195.56 1.3K
14:04 195.60 195.60 195.60 195.60 0.1K
14:05 195.67 195.67 195.67 195.67 0.3K
14:06 195.67 195.67 195.67 195.67 0.6K
14:09 195.55 195.55 195.55 195.55 0.5K
14:12 195.67 195.67 195.67 195.67 0.3K
14:13 195.63 195.70 195.63 195.70 1.3K
14:14 195.84 195.84 195.84 195.84 0.8K
14:16 195.75 195.75 195.75 195.75 0.1K
14:17 195.81 195.90 195.81 195.90 0.6K
14:18 195.86 195.86 195.86 195.86 1.9K
14:29 195.91 195.91 195.91 195.91 0.9K
14:31 195.95 195.95 195.95 195.95 0.4K
14:32 196.02 196.02 196.02 196.02 1.3K
14:35 195.88 195.88 195.88 195.88 1.4K
14:38 195.96 195.96 195.96 195.96 0.8K
14:40 195.98 195.98 195.98 195.98 1.3K
14:47 195.98 195.98 195.98 195.98 0.3K
14:48 195.96 195.96 195.96 195.96 0.3K
14:50 195.83 195.83 195.81 195.81 1.4K
14:51 195.84 195.84 195.84 195.84 1.8K
14:56 195.71 195.71 195.61 195.61 1.5K
14:57 195.79 195.79 195.79 195.79 1.3K
15:00 195.90 195.90 195.90 195.90 0.4K
15:01 195.92 195.92 195.92 195.92 1.0K
15:06 196.00 196.00 195.90 195.90 0.8K
15:07 195.94 195.94 195.92 195.92 1.3K
15:09 195.84 195.84 195.77 195.77 4.9K
15:15 195.75 195.75 195.75 195.75 0.9K
15:16 195.64 195.64 195.64 195.64 0.6K
15:17 195.63 195.63 195.63 195.63 1.0K
15:20 195.56 195.57 195.55 195.57 1.4K
15:22 195.50 195.55 195.50 195.55 1.0K
15:23 195.66 195.66 195.66 195.66 1.4K
15:25 195.60 195.60 195.60 195.60 0.5K
15:26 195.63 195.67 195.61 195.61 1.4K
15:27 195.58 195.58 195.52 195.52 2.6K
15:28 195.49 195.49 195.43 195.43 5.8K
15:35 195.55 195.55 195.50 195.50 3.5K
15:40 195.80 195.80 195.80 195.80 0.7K
15:42 195.70 195.77 195.70 195.77 0.7K
15:43 195.67 195.67 195.67 195.67 0.7K
15:44 195.73 195.79 195.59 195.79 2.6K
15:45 195.82 195.89 195.82 195.89 1.3K
15:46 195.92 195.92 195.88 195.88 0.9K
15:47 195.88 195.88 195.88 195.88 1.4K
15:48 195.88 195.88 195.88 195.88 1.8K
15:49 195.99 195.99 195.97 195.97 2.9K
15:50 196.03 196.44 196.03 196.41 7.7K
15:51 196.49 196.49 196.45 196.45 2.0K
15:52 196.48 196.57 196.47 196.51 4.8K
15:53 196.40 196.40 196.31 196.31 2.9K
15:54 196.28 196.29 196.14 196.14 5.8K
15:55 196.22 196.36 196.22 196.31 5.1K
15:56 196.28 196.30 196.19 196.19 5.3K
15:57 196.13 196.15 196.00 196.00 7.6K
15:58 195.99 196.03 195.99 196.03 4.6K
15:59 196.03 196.28 195.97 196.15 326.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available