AIZ: Assurant Inc.

As of Thursday, October 30th, 2025

$ 212.43

+4.32 +2.08%

Open: 209.01
High: 213.04
Low: 208.61
Volume: 318,708
Previous Close on Wednesday, October 29th, 2025

$ 208.11

+0.22 +0.11%

Open: 206.86
High: 209.29
Low: 206.03
Volume: 268,055

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 209.01 213.04 208.61 212.43 318,708 +4.32 +2.08
2025-10-29 206.86 209.29 206.03 208.11 268,055 +0.22 +0.11
2025-10-28 211.50 211.69 207.76 207.89 213,755 -4.30 -2.03
2025-10-27 212.03 213.37 209.99 212.19 246,391 +0.33 +0.16
2025-10-24 212.26 213.15 211.75 211.86 196,270 +0.28 +0.13
2025-10-23 211.74 212.35 209.15 211.58 252,009 +1.41 +0.67
2025-10-22 210.66 212.30 209.03 210.17 269,441 -0.67 -0.32
2025-10-21 209.16 211.92 208.64 210.84 172,323 +1.69 +0.81
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 213.37
On 2025-10-27		 206.03
On 2025-10-29		 0.85 0.40 213.37
On 2025-10-27		 206.03
On 2025-10-29		 -3.44 210.50
10D 213.37
On 2025-10-27		 206.03
On 2025-10-29		 4.73 2.28 213.37
On 2025-10-27		 206.03
On 2025-10-29		 -3.44 210.33
20D 223.65
On 2025-10-07		 206.03
On 2025-10-29		 -5.93 -2.72 223.65
On 2025-10-07		 206.03
On 2025-10-29		 -7.88 213.91
WTD 213.37
On 2025-10-27		 206.03
On 2025-10-29		 0.57 0.27 213.37
On 2025-10-27		 206.03
On 2025-10-29		 -3.44 210.16
MTD 223.65
On 2025-10-07		 206.03
On 2025-10-29		 -4.17 -1.93 223.65
On 2025-10-07		 206.03
On 2025-10-29		 -7.88 214.27
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
GLD

SPDR Gold Trust

370.13 +7.13 +1.96 14,556,219
SCHM

Schwab US Mid-Cap ETF

29.41 -0.24 -0.81 1,284,204
BRK_B

Berkshire Hathaway

478.52 +2.76 +0.58 4,711,100
PRGO

Perrigo Company plc

20.64 -0.64 -3.01 2,927,835
AIZ

Assurant Inc.

212.43 +4.32 +2.08 318,708