AIZ: Assurant Inc.

As of Tuesday, August 11th, 2026

$ 281.41

-5.81 -2.02%

Open: 286.38
High: 289.96
Low: 280.90
Volume: 384,955
Previous Close on Monday, August 10th, 2026

$ 287.22

-2.33 -0.80%

Open: 287.45
High: 289.37
Low: 285.27
Volume: 337,014

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 286.38 289.96 280.90 281.41 384,955 -5.81 -2.02
2026-08-10 287.45 289.37 285.27 287.22 337,014 -2.33 -0.80
2026-08-07 296.38 298.23 288.66 289.55 472,272 -6.85 -2.31
2026-08-06 300.95 303.94 292.25 296.40 485,227 -5.17 -1.71
2026-08-05 294.14 302.29 290.00 301.57 710,435 +20.26 +7.20
2026-08-04 280.67 282.89 278.59 281.31 425,333 -1.08 -0.38
2026-08-03 280.52 283.53 278.99 282.39 423,383 +3.20 +1.15
2026-07-31 280.21 282.84 279.07 279.19 531,157 -3.27 -1.16
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 303.94
On 2026-08-06		 280.90
On 2026-08-11		 0.10 0.04 303.94
On 2026-08-06		 280.90
On 2026-08-11		 -7.58 291.23
10D 303.94
On 2026-08-06		 275.77
On 2026-07-30		 -1.67 -0.59 303.94
On 2026-08-06		 280.90
On 2026-08-11		 -7.58 286.25
20D 303.94
On 2026-08-06		 269.78
On 2026-07-23		 4.43 1.60 303.94
On 2026-08-06		 280.90
On 2026-08-11		 -7.58 281.19
WTD 289.96
On 2026-08-11		 280.90
On 2026-08-11		 -8.14 -2.81 289.37
On 2026-08-10		 289.37
On 2026-08-10		 0.00 284.32
MTD 303.94
On 2026-08-06		 278.59
On 2026-08-04		 2.22 0.80 303.94
On 2026-08-06		 280.90
On 2026-08-11		 -7.58 288.55
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
NEAR

iShares Short Maturity Bond ETF

50.48 +0.04 +0.08 228,259
VPU

Vanguard Utilities ETF

188.87 +2.07 +1.11 177,439
AIZ

Assurant Inc.

281.41 -5.81 -2.02 384,955