Assurant

AIZN
🏛️ usa →
20.07
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
2021-12-31 26.55 26.97 26.55 26.97 0.0M
2021-12-30 26.64 26.68 26.49 26.68 0.0M
2021-12-29 26.92 26.92 26.77 26.81 0.0M
2021-12-28 26.80 26.96 26.80 26.86 0.0M
2021-12-27 26.99 26.99 26.80 26.80 0.0M
2021-12-23 27.09 27.09 26.83 26.99 0.0M
2021-12-22 26.79 27.02 26.79 26.96 0.0M
2021-12-21 26.77 26.85 26.76 26.85 0.0M
2021-12-20 26.72 26.85 26.72 26.80 0.0M
2021-12-17 26.86 26.86 26.79 26.82 0.0M
2021-12-16 26.79 27.01 26.79 26.90 0.0M
2021-12-15 26.65 26.91 26.60 26.74 0.0M
2021-12-14 26.58 26.75 26.34 26.71 0.0M
2021-12-13 26.57 26.69 26.37 26.56 0.0M
2021-12-10 26.51 26.56 26.37 26.47 0.0M
2021-12-09 26.46 26.70 26.45 26.45 0.0M
2021-12-08 26.70 26.70 26.54 26.54 0.0M
2021-12-07 26.48 26.69 26.48 26.69 0.0M
2021-12-06 26.43 26.51 26.37 26.41 0.0M
2021-12-03 26.46 26.46 26.26 26.30 0.0M
2021-12-02 26.27 26.41 26.27 26.38 0.0M
2021-12-01 26.39 26.60 26.23 26.23 0.0M
2021-11-30 26.55 26.55 26.24 26.34 0.1M
2021-11-29 26.56 26.58 26.34 26.47 0.0M
2021-11-26 26.60 26.60 26.31 26.34 0.0M
2021-11-24 26.68 26.70 26.44 26.57 0.0M
2021-11-23 26.62 26.69 26.42 26.69 0.0M
2021-11-22 26.57 26.76 26.57 26.65 0.0M
2021-11-19 26.60 26.61 26.36 26.53 0.0M
2021-11-18 26.65 26.65 26.39 26.51 0.0M
2021-11-17 26.46 26.58 26.46 26.54 0.0M
2021-11-16 26.41 26.57 26.41 26.52 0.0M
2021-11-15 26.65 26.65 26.45 26.53 0.0M
2021-11-12 26.77 26.85 26.66 26.68 0.0M
2021-11-11 26.96 26.96 26.59 26.65 0.0M
2021-11-10 27.19 27.19 26.82 26.91 0.0M
2021-11-09 27.33 27.33 27.04 27.26 0.0M
2021-11-08 27.42 27.42 27.27 27.35 0.0M
2021-11-05 27.29 27.51 27.29 27.51 0.0M
2021-11-04 27.25 27.36 27.22 27.36 0.0M
2021-11-03 27.19 27.35 27.12 27.34 0.0M
2021-11-02 27.12 27.22 26.96 27.20 0.0M
2021-11-01 27.04 27.25 26.87 27.02 0.0M
2021-10-29 27.06 27.22 26.98 27.01 0.0M
2021-10-28 27.00 27.11 26.90 26.96 0.0M
2021-10-27 27.05 27.08 26.96 27.00 0.0M
2021-10-26 27.08 27.20 26.92 27.00 0.0M
2021-10-25 27.08 27.08 26.92 26.95 0.0M
2021-10-22 27.15 27.15 26.98 27.00 0.0M
2021-10-21 27.17 27.17 27.05 27.17 0.0M
2021-10-20 27.05 27.26 26.92 27.26 0.0M
2021-10-19 27.08 27.09 27.00 27.09 0.0M
2021-10-18 27.14 27.14 26.84 27.10 0.0M
2021-10-15 27.22 27.23 27.04 27.21 0.0M
2021-10-14 27.00 27.24 26.93 27.24 0.0M
2021-10-13 26.77 27.09 26.73 26.84 0.0M
2021-10-12 26.53 26.77 26.45 26.76 0.0M
2021-10-11 26.66 26.66 26.37 26.37 0.0M
2021-10-08 26.58 26.60 26.26 26.60 0.0M
2021-10-07 26.60 26.74 26.43 26.47 0.0M
2021-10-06 26.70 26.76 26.40 26.50 0.0M
2021-10-05 26.76 26.80 26.57 26.64 0.0M
2021-10-04 26.99 26.99 26.45 26.60 0.0M
2021-10-01 26.97 26.98 26.88 26.94 0.0M
2021-09-30 26.86 27.02 26.68 27.02 0.0M
2021-09-29 26.97 27.25 26.97 27.14 0.0M
2021-09-28 27.14 27.14 26.74 26.77 0.0M
2021-09-27 27.29 27.30 27.08 27.14 0.0M
2021-09-24 27.30 27.34 27.12 27.23 0.0M
2021-09-23 27.53 27.58 27.30 27.38 0.0M
2021-09-22 27.30 27.46 27.20 27.44 0.0M
2021-09-21 27.28 27.37 27.06 27.23 0.0M
2021-09-20 27.33 27.38 27.05 27.20 0.0M
2021-09-17 27.42 27.49 27.30 27.49 0.0M
2021-09-16 27.33 27.44 27.17 27.44 0.0M
2021-09-15 27.00 27.34 26.98 27.34 0.0M
2021-09-14 27.33 27.33 27.02 27.07 0.0M
2021-09-13 27.39 27.39 27.25 27.28 0.0M
2021-09-10 27.35 27.38 27.17 27.36 0.0M
2021-09-09 27.19 27.35 27.19 27.32 0.0M
2021-09-08 27.42 27.42 27.07 27.07 0.0M
2021-09-07 27.44 27.44 27.25 27.35 0.0M
2021-09-03 27.44 27.48 27.39 27.48 0.0M
2021-09-02 27.36 27.48 27.34 27.44 0.0M
2021-09-01 27.17 27.30 27.17 27.26 0.0M
2021-08-31 27.43 27.43 27.04 27.10 0.0M
2021-08-30 27.46 27.47 27.29 27.34 0.0M
2021-08-27 27.35 27.48 27.24 27.44 0.0M
2021-08-26 27.36 27.36 27.20 27.31 0.0M
2021-08-25 27.34 27.38 27.21 27.33 0.0M
2021-08-24 27.30 27.30 27.21 27.30 0.0M
2021-08-23 27.24 27.25 27.17 27.23 0.0M
2021-08-20 27.18 27.31 27.11 27.13 0.0M
2021-08-19 27.29 27.29 26.99 27.09 0.0M
2021-08-18 27.35 27.42 27.18 27.22 0.0M
2021-08-17 27.49 27.49 27.33 27.40 0.0M
2021-08-16 27.49 27.50 27.38 27.44 0.0M
2021-08-13 27.49 27.53 27.44 27.47 0.0M
2021-08-12 27.36 27.50 27.21 27.49 0.0M
2021-08-11 27.26 27.42 27.07 27.36 0.0M
2021-08-10 27.49 27.49 27.02 27.19 0.0M
2021-08-09 27.54 27.54 27.39 27.40 0.0M
2021-08-06 27.54 27.55 27.40 27.51 0.0M
2021-08-05 27.48 27.49 27.39 27.45 0.0M
2021-08-04 27.45 27.45 27.39 27.40 0.3M
2021-08-03 27.46 27.49 27.39 27.39 0.0M
2021-08-02 27.42 27.42 27.34 27.40 0.0M
2021-07-30 27.33 27.37 27.22 27.35 0.2M
2021-07-29 27.36 27.36 27.27 27.30 0.0M
2021-07-28 27.37 27.37 27.19 27.30 0.0M
2021-07-27 27.30 27.30 27.18 27.30 0.0M
2021-07-26 27.30 27.35 27.27 27.30 0.0M
2021-07-23 27.36 27.36 27.21 27.29 0.0M
2021-07-22 27.41 27.41 27.20 27.35 0.0M
2021-07-21 27.40 27.40 27.33 27.35 0.0M
2021-07-20 27.36 27.40 27.30 27.35 0.0M
2021-07-19 27.38 27.38 27.12 27.31 0.0M
2021-07-16 27.43 27.45 27.35 27.38 0.0M
2021-07-15 27.42 27.43 27.30 27.34 0.0M
2021-07-14 27.35 27.36 27.28 27.34 0.0M
2021-07-13 27.35 27.35 27.20 27.34 0.0M
2021-07-12 27.27 27.36 27.27 27.34 0.0M
2021-07-09 27.48 27.48 27.33 27.33 0.0M
2021-07-08 27.40 27.49 27.34 27.45 0.0M
2021-07-07 27.25 27.43 27.24 27.39 0.0M
2021-07-06 27.15 27.20 27.12 27.20 0.0M
2021-07-02 27.09 27.15 27.06 27.12 0.0M
2021-07-01 27.04 27.11 27.02 27.09 0.0M
2021-06-30 27.08 27.19 26.90 27.04 0.0M
2021-06-29 27.36 27.36 27.19 27.29 0.0M
2021-06-28 27.28 27.36 27.15 27.36 0.0M
2021-06-25 27.30 27.30 27.07 27.24 0.0M
2021-06-24 27.31 27.31 27.06 27.23 0.0M
2021-06-23 27.25 27.33 27.05 27.21 0.0M
2021-06-22 27.19 27.23 27.10 27.23 0.0M
2021-06-21 26.99 27.12 26.95 27.12 0.0M
2021-06-18 26.95 26.99 26.95 26.99 0.0M
2021-06-17 26.88 26.95 26.70 26.95 0.0M
2021-06-16 26.82 26.87 26.75 26.81 0.0M
2021-06-15 26.97 26.97 26.69 26.71 0.0M
2021-06-14 26.76 26.97 26.65 26.97 0.0M
2021-06-11 26.77 26.77 26.68 26.73 0.0M
2021-06-10 26.61 26.76 26.61 26.70 0.0M
2021-06-09 26.72 26.81 26.57 26.57 0.0M
2021-06-08 26.70 26.70 26.60 26.65 0.0M
2021-06-07 26.73 26.73 26.59 26.59 0.0M
2021-06-04 26.67 26.73 26.52 26.73 0.0M
2021-06-03 26.58 26.61 26.49 26.50 0.0M
2021-06-02 26.58 26.60 26.49 26.54 0.0M
2021-06-01 26.62 26.62 26.48 26.51 0.0M
2021-05-28 26.53 26.57 26.25 26.57 0.0M
2021-05-27 26.36 26.53 26.27 26.49 0.0M
2021-05-26 26.33 26.33 26.19 26.27 0.0M
2021-05-25 26.25 26.33 26.22 26.33 0.0M
2021-05-24 26.29 26.29 26.05 26.29 0.0M
2021-05-21 26.29 26.29 26.16 26.23 0.0M
2021-05-20 26.25 26.30 26.05 26.26 0.0M
2021-05-19 26.00 26.11 25.97 25.98 0.0M
2021-05-18 26.10 26.23 26.10 26.12 0.0M
2021-05-17 26.23 26.27 26.03 26.07 0.0M
2021-05-14 26.19 26.29 26.18 26.25 0.0M
2021-05-13 26.13 26.18 25.97 26.18 0.0M
2021-05-12 26.10 26.29 25.97 26.02 0.0M
2021-05-11 26.35 26.35 26.05 26.11 0.0M
2021-05-10 26.39 26.39 26.29 26.35 0.0M
2021-05-07 26.44 26.47 26.30 26.47 0.0M
2021-05-06 26.25 26.39 26.20 26.39 0.0M
2021-05-05 26.29 26.49 26.29 26.38 0.0M
2021-05-04 26.27 26.49 26.18 26.22 0.0M
2021-05-03 26.28 26.42 26.08 26.41 0.0M
2021-04-30 26.26 26.29 26.14 26.29 0.0M
2021-04-29 26.11 26.17 26.11 26.17 0.0M
2021-04-28 26.21 26.21 26.11 26.11 0.0M
2021-04-27 26.22 26.22 26.12 26.14 0.0M
2021-04-26 26.17 26.25 26.16 26.16 0.0M
2021-04-23 26.10 26.16 26.10 26.15 0.0M
2021-04-22 26.16 26.24 26.13 26.16 0.0M
2021-04-21 26.21 26.24 26.06 26.12 0.0M
2021-04-20 26.31 26.31 26.04 26.16 0.0M
2021-04-19 26.29 26.32 26.12 26.31 0.0M
2021-04-16 26.31 26.35 26.23 26.35 0.0M
2021-04-15 26.17 26.30 26.14 26.24 0.0M
2021-04-14 26.17 26.17 26.13 26.16 0.0M
2021-04-13 26.11 26.20 26.06 26.10 0.0M
2021-04-12 26.08 26.15 26.03 26.05 0.0M
2021-04-09 26.20 26.20 25.91 26.04 0.0M
2021-04-08 26.09 26.26 26.02 26.13 0.0M
2021-04-07 25.99 26.17 25.75 26.13 1.2M
2021-04-06 25.95 25.95 25.83 25.94 0.0M
2021-04-05 25.83 25.93 25.83 25.91 0.0M
2021-04-01 25.70 26.06 25.54 25.77 0.3M
2021-03-31 25.32 25.73 25.24 25.72 0.1M
2021-03-30 25.72 25.78 25.68 25.70 0.1M
2021-03-29 25.69 25.76 25.57 25.72 0.0M
2021-03-26 25.46 25.68 25.46 25.68 0.0M
2021-03-25 25.42 25.53 25.42 25.53 0.0M
2021-03-24 25.40 25.46 25.34 25.40 0.0M
2021-03-23 25.29 25.43 25.29 25.43 0.0M
2021-03-22 25.16 25.36 25.16 25.30 0.0M
2021-03-19 25.05 25.19 25.03 25.07 0.0M
2021-03-18 25.10 25.10 24.98 25.00 0.0M
2021-03-17 25.10 25.20 25.00 25.14 0.0M
2021-03-16 25.04 25.16 25.01 25.09 0.0M
2021-03-15 25.02 25.02 24.93 24.94 0.1M
2021-03-12 25.17 25.17 24.88 24.99 0.0M
2021-03-11 25.20 25.30 25.10 25.17 0.0M
2021-03-10 25.16 25.20 25.12 25.12 0.0M
2021-03-09 25.05 25.17 25.05 25.06 0.0M
2021-03-08 25.09 25.09 24.95 24.95 0.0M
2021-03-05 25.29 25.29 24.98 25.09 0.0M
2021-03-04 25.32 25.37 24.95 25.07 0.0M
2021-03-03 25.17 25.35 25.00 25.10 0.0M
2021-03-02 25.14 25.26 25.11 25.11 0.0M
2021-03-01 25.13 25.19 25.06 25.18 0.0M
2021-02-26 25.00 25.10 24.80 25.10 0.0M
2021-02-25 25.18 25.20 24.56 24.59 0.0M
2021-02-24 25.34 25.34 25.05 25.23 0.0M
2021-02-23 25.36 25.37 25.21 25.34 0.0M
2021-02-22 25.59 25.59 25.35 25.35 0.0M
2021-02-19 25.78 25.78 25.55 25.55 0.0M
2021-02-18 25.68 25.83 25.56 25.83 0.1M
2021-02-17 25.71 25.83 25.64 25.64 0.0M
2021-02-16 26.07 26.07 25.68 25.68 0.0M
2021-02-12 26.16 26.16 26.03 26.12 0.0M
2021-02-11 26.32 26.36 26.07 26.19 0.0M
2021-02-10 26.55 26.55 26.22 26.36 0.0M
2021-02-09 26.45 26.45 26.39 26.41 0.0M
2021-02-08 26.39 26.40 26.34 26.34 0.0M
2021-02-05 26.40 26.45 26.22 26.33 0.0M
2021-02-04 26.41 26.49 26.12 26.44 0.0M
2021-02-03 26.33 26.53 26.20 26.20 0.0M
2021-02-02 26.44 26.56 26.41 26.43 0.0M
2021-02-01 26.38 26.44 26.17 26.40 0.0M
2021-01-29 26.33 26.44 26.11 26.44 0.0M
2021-01-28 26.10 26.39 26.10 26.39 0.0M
2021-01-27 26.43 26.57 26.02 26.02 0.0M
2021-01-26 26.65 26.65 26.45 26.54 0.0M
2021-01-25 26.51 26.73 26.51 26.60 0.0M
2021-01-22 26.45 26.56 26.45 26.56 0.0M
2021-01-21 26.53 26.64 26.53 26.60 0.0M
2021-01-20 26.58 26.64 26.58 26.64 0.0M
2021-01-19 26.66 26.66 26.46 26.52 0.0M
2021-01-15 26.21 26.65 26.21 26.58 0.0M
2021-01-14 26.54 26.70 26.47 26.60 0.0M
2021-01-13 26.00 26.66 26.00 26.60 0.1M
2021-01-12 25.97 26.22 25.90 26.05 0.0M
2021-01-11 26.14 26.25 26.13 26.17 0.0M
2021-01-08 26.50 26.51 26.35 26.50 0.0M
2021-01-07 26.47 26.63 26.26 26.50 0.0M
2021-01-06 26.89 26.89 26.10 26.52 0.0M
2021-01-05 26.97 27.00 26.93 26.95 0.0M
2021-01-04 27.30 27.30 27.02 27.04 0.0M