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
2023-12-29 167.44 168.75 166.99 168.49 0.3M
2023-12-28 166.17 168.22 166.17 168.06 0.2M
2023-12-27 165.35 167.44 165.35 166.37 0.4M
2023-12-26 166.64 166.86 165.07 166.31 0.3M
2023-12-22 165.56 166.89 165.34 165.94 0.2M
2023-12-21 164.00 165.73 163.43 165.18 0.3M
2023-12-20 166.33 167.96 164.01 164.07 0.4M
2023-12-19 165.52 167.74 165.52 167.40 0.4M
2023-12-18 164.32 165.93 163.64 165.64 0.4M
2023-12-15 162.97 164.19 161.41 163.29 1.5M
2023-12-14 170.61 171.11 164.26 164.30 0.6M
2023-12-13 169.85 170.26 168.54 169.40 0.4M
2023-12-12 168.30 170.80 167.68 170.07 0.3M
2023-12-11 168.18 169.58 167.22 168.45 0.4M
2023-12-08 167.94 168.30 166.99 167.68 0.3M
2023-12-07 170.21 170.21 167.17 167.68 0.3M
2023-12-06 171.17 172.95 169.35 169.88 0.3M
2023-12-05 171.38 172.28 170.56 171.37 0.4M
2023-12-04 167.74 171.58 167.74 171.43 0.4M
2023-12-01 167.39 169.03 167.30 168.30 0.4M
2023-11-30 163.59 168.05 163.59 168.02 1.1M
2023-11-29 163.36 164.79 163.36 163.80 0.4M
2023-11-28 168.18 168.96 163.90 164.01 0.4M
2023-11-27 165.50 168.44 165.20 168.38 0.4M
2023-11-24 164.56 165.80 163.24 165.80 0.2M
2023-11-22 164.39 164.63 163.11 163.94 0.3M
2023-11-21 162.49 166.09 162.42 164.79 0.6M
2023-11-20 161.00 162.53 160.56 162.03 0.4M
2023-11-17 160.34 161.34 160.15 161.28 0.3M
2023-11-16 160.42 160.79 159.32 159.94 0.4M
2023-11-15 161.64 162.36 159.75 159.82 0.5M
2023-11-14 162.49 163.50 161.29 163.07 0.4M
2023-11-13 163.13 164.12 162.02 162.29 0.2M
2023-11-10 163.50 164.15 161.51 163.06 0.3M
2023-11-09 159.92 161.91 158.68 161.23 0.5M
2023-11-08 161.06 161.72 158.29 159.53 0.4M
2023-11-07 161.09 161.82 158.83 159.17 0.6M
2023-11-06 163.49 164.22 160.43 161.60 0.4M
2023-11-03 164.74 165.04 162.41 163.50 0.7M
2023-11-02 164.97 166.15 161.22 163.79 0.7M
2023-11-01 158.74 167.81 157.92 166.48 1.1M
2023-10-31 146.70 149.09 146.43 148.90 0.4M
2023-10-30 146.54 147.96 146.39 146.43 0.5M
2023-10-27 148.24 148.48 145.48 146.04 0.4M
2023-10-26 149.58 151.00 148.56 148.71 0.3M
2023-10-25 147.19 150.33 147.19 149.00 0.4M
2023-10-24 146.40 147.57 145.59 146.85 0.3M
2023-10-23 146.04 146.77 144.74 145.42 0.3M
2023-10-20 149.85 149.85 144.61 145.98 0.3M
2023-10-19 151.67 152.38 148.87 149.07 0.2M
2023-10-18 153.05 153.13 151.85 152.22 0.2M
2023-10-17 149.69 153.90 149.69 153.69 0.3M
2023-10-16 149.04 151.05 149.04 149.85 0.3M
2023-10-13 147.94 148.89 147.21 148.13 0.2M
2023-10-12 146.96 147.28 145.00 147.05 0.2M
2023-10-11 146.18 147.36 145.79 146.80 0.2M
2023-10-10 145.99 146.57 145.38 145.94 0.2M
2023-10-09 145.17 146.25 144.89 145.59 0.3M
2023-10-06 145.64 146.82 144.64 145.54 0.3M
2023-10-05 144.62 147.08 144.54 145.99 0.4M
2023-10-04 143.05 145.53 142.01 144.46 0.3M
2023-10-03 144.74 144.74 142.25 143.23 0.2M
2023-10-02 143.43 144.68 141.83 144.41 0.5M
2023-09-29 144.49 145.51 143.50 143.58 0.3M
2023-09-28 146.30 146.78 143.94 144.29 0.3M
2023-09-27 146.35 146.80 143.78 145.76 0.4M
2023-09-26 147.39 148.54 146.24 146.24 0.4M
2023-09-25 144.85 148.39 144.85 147.68 0.4M
2023-09-22 143.63 145.85 143.52 145.02 0.4M
2023-09-21 141.43 143.43 141.30 143.04 0.4M
2023-09-20 141.19 142.70 141.19 141.70 0.2M
2023-09-19 140.35 141.31 140.18 140.73 0.2M
2023-09-18 138.68 140.61 137.50 140.28 0.2M
2023-09-15 139.94 140.55 137.71 138.65 1.1M
2023-09-14 140.26 141.18 139.64 140.78 0.3M
2023-09-13 141.44 141.44 138.28 138.84 0.2M
2023-09-12 139.64 141.97 139.43 141.04 0.2M
2023-09-11 138.71 140.56 138.71 139.49 0.2M
2023-09-08 138.00 139.10 136.88 138.36 0.3M
2023-09-07 138.35 139.27 137.07 137.59 0.4M
2023-09-06 138.32 138.61 137.07 137.98 0.3M
2023-09-05 139.61 141.30 138.28 138.32 0.3M
2023-09-01 140.15 141.25 139.96 140.02 0.2M
2023-08-31 139.61 139.61 138.01 139.33 0.4M
2023-08-30 139.39 140.30 138.67 138.99 0.2M
2023-08-29 138.71 139.48 136.15 139.39 0.2M
2023-08-28 138.96 139.76 137.08 138.46 0.4M
2023-08-25 140.15 140.76 138.25 138.73 0.2M
2023-08-24 138.99 140.89 138.90 140.38 0.2M
2023-08-23 139.38 140.41 138.57 139.17 0.4M
2023-08-22 141.22 142.09 138.24 138.95 0.2M
2023-08-21 140.82 142.73 140.82 141.53 0.4M
2023-08-18 141.31 142.47 140.59 140.71 0.3M
2023-08-17 142.20 142.68 141.69 141.99 0.3M
2023-08-16 140.62 142.24 140.34 141.77 0.2M
2023-08-15 141.87 141.94 140.27 140.96 0.2M
2023-08-14 143.01 143.93 141.87 143.24 0.3M
2023-08-11 140.87 143.25 140.87 143.15 0.2M
2023-08-10 141.27 142.34 140.03 141.09 0.2M
2023-08-09 142.65 142.77 140.52 140.78 0.3M
2023-08-08 141.06 143.31 140.41 143.09 0.3M
2023-08-07 142.46 144.10 141.81 142.10 0.3M
2023-08-04 142.58 145.18 141.35 141.78 0.3M
2023-08-03 142.47 143.29 139.22 141.69 0.6M
2023-08-02 140.00 144.21 134.99 142.76 1.0M
2023-08-01 134.33 135.46 133.34 135.04 0.5M
2023-07-31 133.97 135.17 133.13 134.51 0.3M
2023-07-28 136.87 138.26 132.83 133.27 0.5M
2023-07-27 132.89 135.05 132.63 134.74 0.5M
2023-07-26 129.85 132.62 129.85 132.57 0.2M
2023-07-25 130.22 131.10 129.54 129.62 0.2M
2023-07-24 129.77 131.28 129.11 130.51 0.3M
2023-07-21 129.98 130.00 128.42 129.54 0.3M
2023-07-20 128.87 129.57 127.22 129.47 0.4M
2023-07-19 126.22 128.74 125.89 128.01 0.3M
2023-07-18 124.56 127.25 124.31 126.48 0.3M
2023-07-17 124.80 126.29 124.22 124.65 0.4M
2023-07-14 127.69 127.69 124.85 125.96 0.3M
2023-07-13 126.25 128.35 125.98 127.60 0.3M
2023-07-12 127.70 128.32 126.76 127.03 0.4M
2023-07-11 126.11 126.94 125.65 126.53 0.2M
2023-07-10 125.33 127.19 125.33 126.04 0.3M
2023-07-07 124.27 127.59 124.27 125.86 0.5M
2023-07-06 123.28 124.78 122.42 124.67 0.3M
2023-07-05 124.87 125.29 122.95 124.22 0.4M
2023-07-03 125.05 127.27 124.58 125.84 0.1M
2023-06-30 125.14 126.88 124.73 125.72 0.4M
2023-06-29 124.18 125.46 123.84 124.52 0.4M
2023-06-28 124.49 124.49 121.51 124.15 0.5M
2023-06-27 126.80 127.17 124.89 124.98 0.4M
2023-06-26 124.19 126.73 122.95 126.36 0.6M
2023-06-23 128.49 129.46 123.16 123.81 0.8M
2023-06-22 131.38 131.51 130.26 131.28 0.5M
2023-06-21 128.78 131.90 128.33 131.34 0.3M
2023-06-20 131.29 131.58 129.28 129.41 0.4M
2023-06-16 129.35 131.62 129.33 131.44 1.2M
2023-06-15 128.62 129.37 127.71 128.75 0.4M
2023-06-14 130.42 131.07 128.73 129.11 0.5M
2023-06-13 128.48 131.65 127.17 130.32 0.5M
2023-06-12 124.75 125.81 123.32 125.63 0.3M
2023-06-09 125.61 126.53 124.46 125.52 0.3M
2023-06-08 126.27 126.54 124.38 125.73 0.3M
2023-06-07 125.08 126.99 123.99 126.31 0.3M
2023-06-06 123.31 125.18 122.65 124.94 0.3M
2023-06-05 123.63 125.25 122.29 123.12 0.5M
2023-06-02 121.86 124.36 121.72 123.43 0.3M
2023-06-01 120.84 121.19 119.70 120.90 0.3M
2023-05-31 121.92 123.15 118.45 119.99 1.0M
2023-05-30 124.53 124.95 121.82 123.79 0.3M
2023-05-26 124.09 125.11 123.72 124.78 0.3M
2023-05-25 126.12 126.67 123.92 125.15 0.4M
2023-05-24 128.93 128.93 125.76 126.01 0.4M
2023-05-23 128.80 129.90 128.05 129.36 0.3M
2023-05-22 128.98 129.77 127.74 129.17 0.3M
2023-05-19 132.73 132.73 127.99 128.98 0.3M
2023-05-18 129.93 132.08 128.95 131.79 0.4M
2023-05-17 129.92 131.52 129.41 130.08 0.3M
2023-05-16 130.39 130.80 129.40 129.47 0.2M
2023-05-15 130.22 130.81 129.13 130.66 0.4M
2023-05-12 129.99 129.99 127.29 129.58 0.3M
2023-05-11 128.35 129.46 127.90 129.32 0.3M
2023-05-10 131.27 131.27 128.36 129.21 0.3M
2023-05-09 131.44 132.50 130.54 130.57 0.3M
2023-05-08 131.85 132.26 130.89 131.65 0.2M
2023-05-05 132.55 134.82 130.69 130.94 0.4M
2023-05-04 131.30 133.23 130.11 130.36 0.6M
2023-05-03 126.24 134.54 124.50 132.03 0.8M
2023-05-02 122.64 122.66 119.22 120.82 0.5M
2023-05-01 122.48 123.90 122.48 123.05 0.4M
2023-04-28 120.31 124.06 120.08 123.13 0.5M
2023-04-27 117.18 120.11 116.46 119.96 0.4M
2023-04-26 115.89 117.50 115.77 116.55 0.4M
2023-04-25 116.45 117.29 116.05 116.58 0.3M
2023-04-24 117.26 117.85 116.20 117.20 0.2M
2023-04-21 116.72 117.57 115.43 117.25 0.3M
2023-04-20 118.80 119.02 116.55 116.93 0.3M
2023-04-19 116.38 118.93 115.41 118.91 0.5M
2023-04-18 118.84 119.03 117.01 117.25 0.3M
2023-04-17 116.22 119.10 115.50 119.03 0.4M
2023-04-14 118.46 118.83 115.53 116.11 0.4M
2023-04-13 116.89 119.34 116.31 118.17 0.4M
2023-04-12 119.80 120.55 117.02 117.17 0.5M
2023-04-11 119.62 120.92 119.37 119.54 0.4M
2023-04-10 118.33 119.67 117.81 119.40 0.3M
2023-04-06 119.22 119.54 117.61 118.33 0.4M
2023-04-05 116.61 119.15 116.53 118.77 0.5M
2023-04-04 118.99 119.34 115.83 117.54 0.4M
2023-04-03 120.04 121.09 118.36 118.80 0.5M
2023-03-31 119.48 120.59 118.84 120.07 0.5M
2023-03-30 118.86 119.61 117.89 118.65 0.5M
2023-03-29 117.84 118.60 116.45 118.20 0.5M
2023-03-28 113.95 116.33 113.95 116.15 0.5M
2023-03-27 114.61 115.70 113.72 114.36 0.4M
2023-03-24 110.83 113.10 110.44 112.77 0.4M
2023-03-23 113.18 113.90 110.86 112.30 0.5M
2023-03-22 116.32 116.94 113.50 113.50 0.3M
2023-03-21 116.20 118.74 115.12 116.44 0.6M
2023-03-20 106.07 111.64 106.07 111.19 0.7M
2023-03-17 110.39 110.39 104.49 104.92 1.3M
2023-03-16 110.50 111.79 106.88 110.97 0.9M
2023-03-15 110.39 111.62 109.77 111.22 0.5M
2023-03-14 116.26 117.88 112.38 113.44 0.5M
2023-03-13 114.66 114.67 110.48 113.00 0.6M
2023-03-10 118.84 119.07 115.28 116.75 0.5M
2023-03-09 122.74 122.74 119.49 119.88 0.5M
2023-03-08 121.91 122.84 121.05 122.06 0.4M
2023-03-07 123.96 124.27 120.85 121.54 0.3M
2023-03-06 126.94 126.97 123.41 124.09 0.4M
2023-03-03 125.95 126.60 125.30 126.44 0.3M
2023-03-02 126.06 127.03 125.05 125.81 0.3M
2023-03-01 126.69 127.44 125.52 126.45 0.3M
2023-02-28 127.34 128.40 126.83 127.39 0.4M
2023-02-27 128.55 129.73 126.99 127.36 0.4M
2023-02-24 126.96 128.41 126.04 127.98 0.3M
2023-02-23 130.22 131.39 127.16 128.21 0.5M
2023-02-22 131.75 131.98 130.10 130.46 0.4M
2023-02-21 131.54 131.92 130.21 131.55 0.3M
2023-02-17 132.95 133.31 131.80 132.41 0.2M
2023-02-16 130.88 133.59 130.88 132.94 0.3M
2023-02-15 129.67 131.97 128.85 131.95 0.5M
2023-02-14 133.60 134.15 130.23 130.25 0.3M
2023-02-13 132.80 134.77 132.36 133.57 0.5M
2023-02-10 131.92 134.06 131.66 133.41 0.5M
2023-02-09 131.54 134.50 130.98 132.14 0.6M
2023-02-08 131.00 133.00 129.39 131.37 0.8M
2023-02-07 132.54 136.20 131.54 135.65 0.5M
2023-02-06 133.67 133.67 132.07 133.13 0.3M
2023-02-03 132.91 133.68 130.89 133.63 0.3M
2023-02-02 132.46 134.80 130.43 133.58 0.5M
2023-02-01 132.18 133.43 131.08 132.25 0.4M
2023-01-31 131.03 132.69 130.21 132.59 0.5M
2023-01-30 130.19 132.82 130.19 130.55 0.3M
2023-01-27 130.81 130.97 129.73 130.35 0.2M
2023-01-26 131.46 131.78 130.03 130.78 0.2M
2023-01-25 128.05 130.70 128.00 130.68 0.4M
2023-01-24 129.45 130.70 128.81 128.84 0.2M
2023-01-23 128.99 130.48 128.27 129.84 0.2M
2023-01-20 126.35 128.97 125.18 128.91 0.4M
2023-01-19 126.63 126.99 124.99 125.86 0.4M
2023-01-18 128.33 128.46 126.14 127.19 0.4M
2023-01-17 128.43 129.16 125.29 128.00 0.5M
2023-01-13 125.20 128.96 124.28 128.75 0.4M
2023-01-12 127.07 127.07 124.11 126.00 0.6M
2023-01-11 126.52 126.90 124.20 126.59 0.6M
2023-01-10 125.48 128.21 124.77 126.52 0.4M
2023-01-09 128.24 128.37 125.08 125.11 0.4M
2023-01-06 127.06 128.65 124.92 128.59 0.5M
2023-01-05 128.72 128.72 126.16 126.16 0.4M
2023-01-04 128.06 129.39 127.52 129.09 0.3M
2023-01-03 125.52 128.48 125.23 127.32 0.3M