Assurant

AIZ
🏛️ usa →
216.60
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 126.27 127.09 124.02 125.06 0.3M
2022-12-29 124.66 126.64 124.30 126.63 0.3M
2022-12-28 125.14 125.33 123.73 123.96 0.3M
2022-12-27 125.59 125.59 124.00 124.57 0.2M
2022-12-23 122.99 125.13 122.46 125.03 0.2M
2022-12-22 122.86 123.99 121.33 122.97 0.3M
2022-12-21 122.74 123.72 122.27 123.53 0.4M
2022-12-20 122.80 123.43 121.42 122.05 0.3M
2022-12-19 122.98 123.87 121.15 122.95 0.4M
2022-12-16 123.47 124.74 122.52 123.62 1.0M
2022-12-15 124.22 126.02 123.13 125.03 0.5M
2022-12-14 129.84 130.35 125.64 125.64 0.6M
2022-12-13 134.90 134.96 129.61 130.38 0.6M
2022-12-12 130.41 132.29 129.15 132.10 0.6M
2022-12-09 129.91 132.62 129.91 130.36 0.6M
2022-12-08 129.69 130.94 128.78 130.03 0.6M
2022-12-07 129.33 130.64 127.97 129.05 0.9M
2022-12-06 130.00 130.99 127.71 129.31 0.6M
2022-12-05 127.55 129.60 126.98 129.55 0.8M
2022-12-02 127.06 128.57 126.77 128.48 0.5M
2022-12-01 129.17 129.29 127.31 128.01 0.6M
2022-11-30 125.92 128.28 124.03 128.22 1.6M
2022-11-29 124.84 127.43 124.83 126.39 0.5M
2022-11-28 125.75 127.64 123.56 125.22 0.6M
2022-11-25 127.62 128.68 127.25 128.49 0.2M
2022-11-23 126.89 128.12 126.22 127.04 0.5M
2022-11-22 127.14 127.55 126.10 127.18 0.4M
2022-11-21 125.41 126.77 125.13 126.50 0.6M
2022-11-18 125.19 125.63 122.63 124.95 1.5M
2022-11-17 124.64 125.33 123.11 123.46 0.5M
2022-11-16 124.72 126.43 122.80 125.76 0.4M
2022-11-15 126.29 127.00 124.19 124.62 0.4M
2022-11-14 128.13 128.17 124.75 124.76 0.7M
2022-11-11 127.53 128.39 126.03 128.15 0.5M
2022-11-10 125.99 127.86 124.86 126.66 0.5M
2022-11-09 122.48 124.56 121.86 122.62 0.5M
2022-11-08 121.26 124.05 120.68 123.00 0.9M
2022-11-07 121.22 121.43 119.01 120.73 1.2M
2022-11-04 124.84 124.84 119.85 121.22 1.1M
2022-11-03 128.14 128.55 123.22 123.41 0.7M
2022-11-02 133.09 136.33 130.11 131.02 0.9M
2022-11-01 136.64 136.64 133.46 134.70 0.7M
2022-10-31 134.55 135.91 133.58 135.86 0.7M
2022-10-28 132.75 134.83 130.01 134.69 0.9M
2022-10-27 136.56 139.12 131.22 132.19 1.3M
2022-10-26 150.56 151.57 133.71 136.75 1.7M
2022-10-25 149.77 152.76 149.07 152.74 0.4M
2022-10-24 148.32 150.72 148.19 150.61 0.3M
2022-10-21 145.73 147.63 145.06 146.91 0.4M
2022-10-20 150.14 150.14 144.85 145.30 0.4M
2022-10-19 154.08 155.45 151.27 151.99 0.4M
2022-10-18 154.25 155.09 153.20 154.43 0.3M
2022-10-17 149.55 151.92 149.07 151.52 0.3M
2022-10-14 152.57 153.40 147.14 147.35 0.4M
2022-10-13 144.96 152.27 143.76 151.82 0.4M
2022-10-12 149.64 149.69 146.43 146.56 0.3M
2022-10-11 149.34 152.65 148.73 150.11 0.3M
2022-10-10 148.60 150.20 148.01 149.57 0.2M
2022-10-07 148.83 148.83 146.43 147.69 0.3M
2022-10-06 151.51 152.82 149.20 149.93 0.4M
2022-10-05 151.12 152.67 150.85 151.93 0.3M
2022-10-04 150.51 152.97 150.51 152.94 0.3M
2022-10-03 146.76 150.06 145.27 149.68 0.3M
2022-09-30 148.13 149.35 145.02 145.27 0.5M
2022-09-29 148.69 149.35 146.38 147.75 0.5M
2022-09-28 148.46 150.41 148.06 149.46 0.5M
2022-09-27 147.34 148.50 145.54 147.46 0.4M
2022-09-26 147.08 148.93 144.62 146.17 0.5M
2022-09-23 147.50 148.37 145.78 147.90 0.3M
2022-09-22 147.63 149.39 145.99 148.67 0.4M
2022-09-21 151.78 152.66 147.98 147.99 0.4M
2022-09-20 153.38 153.91 148.52 150.79 0.4M
2022-09-19 154.02 155.53 153.51 155.01 0.3M
2022-09-16 155.29 155.71 153.67 154.83 0.6M
2022-09-15 155.78 157.53 154.82 155.76 0.4M
2022-09-14 158.41 158.41 154.37 155.92 0.5M
2022-09-13 161.50 162.53 158.04 158.49 0.3M
2022-09-12 164.26 165.14 162.75 163.49 0.3M
2022-09-09 164.77 165.84 163.58 163.70 0.3M
2022-09-08 161.80 164.55 160.49 164.42 0.4M
2022-09-07 158.99 162.34 158.59 162.17 0.3M
2022-09-06 159.66 160.50 158.01 158.66 0.3M
2022-09-02 161.45 163.05 158.24 158.90 0.2M
2022-09-01 157.96 160.08 156.81 160.00 0.4M
2022-08-31 158.53 159.18 157.04 158.49 0.6M
2022-08-30 160.90 160.99 157.76 158.17 0.3M
2022-08-29 160.38 162.02 158.98 161.05 0.2M
2022-08-26 165.23 165.23 161.53 161.55 0.3M
2022-08-25 164.58 165.83 164.12 165.77 0.3M
2022-08-24 163.57 164.92 162.90 164.50 0.3M
2022-08-23 164.98 165.47 163.72 163.97 0.3M
2022-08-22 170.04 170.22 164.64 164.84 0.4M
2022-08-19 171.78 172.65 171.05 171.85 0.5M
2022-08-18 172.09 172.27 171.03 171.78 0.3M
2022-08-17 169.20 172.99 169.20 171.54 0.4M
2022-08-16 166.84 170.75 166.71 170.23 0.4M
2022-08-15 165.01 167.88 164.31 167.26 0.3M
2022-08-12 163.87 166.29 163.56 166.28 0.4M
2022-08-11 163.08 163.96 162.23 163.44 0.4M
2022-08-10 159.39 161.97 159.25 161.91 0.3M
2022-08-09 158.99 160.00 157.05 158.12 0.5M
2022-08-08 155.99 158.65 155.99 158.07 0.4M
2022-08-05 155.65 157.79 153.81 155.29 0.5M
2022-08-04 153.08 156.24 149.50 156.24 0.8M
2022-08-03 167.01 168.82 153.78 154.10 1.1M
2022-08-02 175.03 175.50 170.94 171.57 0.5M
2022-08-01 174.47 175.58 173.14 174.61 0.4M
2022-07-29 172.75 176.31 172.16 175.78 0.4M
2022-07-28 171.95 172.24 167.91 172.15 0.3M
2022-07-27 171.84 172.76 169.80 172.14 0.8M
2022-07-26 172.04 173.37 171.51 171.94 0.3M
2022-07-25 170.37 172.33 169.86 171.96 0.2M
2022-07-22 169.66 170.58 168.42 169.74 0.2M
2022-07-21 167.81 168.88 166.26 168.78 0.2M
2022-07-20 167.85 168.97 166.34 168.41 0.3M
2022-07-19 165.20 168.91 165.20 168.29 0.3M
2022-07-18 167.54 167.95 163.48 164.27 0.4M
2022-07-15 169.43 169.43 166.45 166.88 0.3M
2022-07-14 171.10 171.65 166.18 167.49 0.3M
2022-07-13 171.70 175.75 171.70 174.53 0.4M
2022-07-12 176.62 178.76 172.85 173.13 0.4M
2022-07-11 174.40 177.57 174.40 177.49 0.5M
2022-07-08 176.08 176.47 173.81 175.09 0.4M
2022-07-07 176.24 177.64 174.64 175.12 0.4M
2022-07-06 172.56 176.23 171.98 174.68 0.5M
2022-07-05 173.11 173.11 169.60 172.57 0.3M
2022-07-01 173.22 175.12 172.13 175.00 0.3M
2022-06-30 169.48 173.25 168.41 172.85 0.5M
2022-06-29 173.29 173.29 170.75 170.87 0.3M
2022-06-28 174.46 176.36 172.97 173.00 0.4M
2022-06-27 173.43 174.06 172.09 173.01 0.4M
2022-06-24 168.82 173.24 168.67 172.86 0.8M
2022-06-23 171.64 172.14 167.07 169.31 0.8M
2022-06-22 168.88 171.94 168.58 171.20 0.5M
2022-06-21 172.21 172.68 171.29 171.68 0.5M
2022-06-17 168.82 171.08 168.55 169.85 1.2M
2022-06-16 171.48 172.04 168.36 169.08 0.5M
2022-06-15 177.19 178.21 170.75 173.24 0.5M
2022-06-14 174.56 177.08 172.60 176.01 0.7M
2022-06-13 171.58 175.01 171.08 172.69 0.6M
2022-06-10 175.58 176.65 173.86 173.90 0.4M
2022-06-09 182.60 183.04 178.75 178.76 0.3M
2022-06-08 184.35 185.08 182.20 182.49 0.3M
2022-06-07 183.00 185.97 182.76 185.58 0.4M
2022-06-06 181.46 183.39 180.43 183.18 0.3M
2022-06-03 179.26 181.19 177.94 180.39 0.4M
2022-06-02 178.35 179.95 176.71 179.93 0.4M
2022-06-01 177.02 178.88 174.48 178.23 0.6M
2022-05-31 179.55 180.69 176.43 176.69 1.6M
2022-05-27 179.44 181.41 178.97 181.41 0.5M
2022-05-26 183.08 183.08 179.45 180.05 0.5M
2022-05-25 180.44 183.00 179.44 181.27 0.6M
2022-05-24 178.30 181.61 177.32 180.75 0.6M
2022-05-23 178.70 179.95 177.59 178.49 0.5M
2022-05-20 181.49 181.95 173.93 176.17 0.6M
2022-05-19 185.29 186.36 179.18 180.44 0.6M
2022-05-18 183.96 188.08 183.36 186.85 0.5M
2022-05-17 182.63 184.45 180.67 184.44 0.5M
2022-05-16 181.63 182.00 179.25 180.48 0.3M
2022-05-13 179.94 182.00 179.67 181.62 0.3M
2022-05-12 180.23 181.14 176.34 179.35 0.4M
2022-05-11 182.49 185.49 180.30 180.52 0.5M
2022-05-10 181.61 183.76 178.22 181.80 0.6M
2022-05-09 186.89 187.96 180.09 180.97 0.5M
2022-05-06 188.97 190.72 187.24 188.58 0.6M
2022-05-05 185.90 190.59 185.90 189.43 0.5M
2022-05-04 182.31 187.11 178.44 186.87 0.6M
2022-05-03 181.80 185.38 181.68 183.08 0.4M
2022-05-02 182.52 183.53 177.94 180.84 0.5M
2022-04-29 185.50 186.73 181.26 181.88 0.5M
2022-04-28 186.63 186.70 183.74 186.22 0.4M
2022-04-27 184.84 188.21 184.00 186.02 0.4M
2022-04-26 186.02 187.77 184.55 184.89 0.5M
2022-04-25 185.25 187.64 182.44 187.16 0.4M
2022-04-22 189.46 190.52 186.44 186.57 0.4M
2022-04-21 194.00 194.12 189.99 190.33 0.3M
2022-04-20 190.38 193.58 190.21 193.12 0.3M
2022-04-19 189.22 190.95 188.71 189.52 0.5M
2022-04-18 188.74 190.92 188.66 189.32 0.2M
2022-04-14 188.21 190.19 188.20 189.30 0.3M
2022-04-13 184.94 187.85 184.89 187.77 0.2M
2022-04-12 186.62 188.58 185.47 185.98 0.3M
2022-04-11 187.17 189.22 186.26 186.85 0.3M
2022-04-08 187.10 187.89 185.83 186.20 0.3M
2022-04-07 184.61 186.54 182.64 185.74 0.4M
2022-04-06 181.52 184.87 181.19 184.56 0.5M
2022-04-05 181.42 183.82 181.42 181.87 0.3M
2022-04-04 185.23 185.23 181.32 181.80 0.4M
2022-04-01 182.44 185.58 182.44 185.42 0.4M
2022-03-31 181.89 184.14 181.83 181.83 0.5M
2022-03-30 181.69 183.35 180.78 182.17 0.4M
2022-03-29 184.30 184.97 180.60 181.31 0.4M
2022-03-28 184.23 184.23 181.98 183.67 0.3M
2022-03-25 183.35 184.83 182.81 184.48 0.4M
2022-03-24 179.50 183.07 178.27 182.87 0.4M
2022-03-23 179.05 179.77 178.01 178.97 0.4M
2022-03-22 179.55 181.38 178.82 179.61 0.3M
2022-03-21 177.49 178.77 176.04 178.18 0.4M
2022-03-18 176.30 176.54 173.81 176.42 0.8M
2022-03-17 173.07 176.19 172.83 176.11 0.3M
2022-03-16 174.64 175.41 171.60 174.36 0.4M
2022-03-15 171.32 173.92 171.32 173.51 0.3M
2022-03-14 171.60 172.55 169.26 170.64 0.4M
2022-03-11 170.47 172.58 169.93 169.95 0.2M
2022-03-10 166.93 169.71 166.93 169.40 0.3M
2022-03-09 169.47 171.96 167.84 168.77 0.4M
2022-03-08 169.22 170.84 165.89 166.19 0.3M
2022-03-07 167.77 169.27 166.23 168.25 0.4M
2022-03-04 167.96 169.44 166.53 169.39 0.4M
2022-03-03 169.79 171.31 168.11 170.60 0.4M
2022-03-02 166.47 169.92 166.35 168.88 0.3M
2022-03-01 169.15 169.61 163.91 165.12 0.5M
2022-02-28 164.81 171.67 164.81 169.71 0.6M
2022-02-25 163.88 168.49 163.88 168.41 0.6M
2022-02-24 159.32 164.27 157.82 163.50 0.8M
2022-02-23 165.96 166.63 163.06 163.60 0.4M
2022-02-22 165.51 167.67 163.98 165.12 0.6M
2022-02-18 165.92 168.05 165.46 165.54 1.5M
2022-02-17 165.65 166.93 164.98 166.02 0.5M
2022-02-16 164.57 167.82 164.08 167.20 0.5M
2022-02-15 163.97 166.97 163.84 165.67 0.6M
2022-02-14 162.56 163.57 160.28 161.99 0.6M
2022-02-11 162.28 164.68 161.05 161.93 0.5M
2022-02-10 165.86 166.91 161.31 162.57 0.6M
2022-02-09 162.17 168.35 162.17 166.56 0.8M
2022-02-08 153.88 156.18 152.66 156.04 0.7M
2022-02-07 153.07 154.35 152.50 152.74 0.5M
2022-02-04 151.19 154.68 150.75 153.07 0.5M
2022-02-03 153.39 153.44 151.54 151.80 0.3M
2022-02-02 150.82 153.32 150.82 152.99 0.4M
2022-02-01 151.72 152.51 150.07 151.25 0.5M
2022-01-31 149.79 152.68 149.20 152.51 0.3M
2022-01-28 148.45 151.19 147.70 151.05 0.4M
2022-01-27 151.95 153.95 148.26 148.70 0.4M
2022-01-26 150.04 152.58 149.32 150.85 0.6M
2022-01-25 147.99 150.50 145.78 149.11 0.5M
2022-01-24 145.23 150.11 144.18 149.60 1.0M
2022-01-21 148.78 149.49 146.75 146.99 0.5M
2022-01-20 151.88 153.50 148.99 149.11 1.0M
2022-01-19 153.35 153.57 151.49 151.53 0.6M
2022-01-18 154.31 154.92 152.48 152.64 0.8M
2022-01-14 154.05 155.11 152.97 154.89 0.4M
2022-01-13 157.83 158.30 155.66 155.95 0.4M
2022-01-12 157.63 159.14 156.51 157.08 0.4M
2022-01-11 157.00 157.68 155.28 157.47 0.7M
2022-01-10 159.58 160.14 154.67 156.35 0.5M
2022-01-07 156.34 158.94 155.82 158.74 1.3M
2022-01-06 157.93 158.35 154.87 155.83 0.6M
2022-01-05 157.97 159.42 156.20 156.31 0.3M
2022-01-04 157.45 158.94 156.78 157.74 0.4M
2022-01-03 156.39 157.50 155.24 156.27 0.3M