AIZ: Assurant Inc.

As of Wednesday, November 19th, 2025

$ 224.62

-1.33 -0.59%

Open: 225.33
High: 226.32
Low: 223.22
Volume: 182,379
Previous Close on Tuesday, November 18th, 2025

$ 225.95

+1.12 +0.50%

Open: 224.77
High: 227.28
Low: 224.32
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 225.33 226.32 223.22 224.62 182,379 -1.33 -0.59
2025-11-18 224.77 227.28 224.32 225.95 0 +1.12 +0.50
2025-11-17 228.17 228.95 223.84 224.83 261,824 -3.76 -1.64
2025-11-14 228.31 232.02 227.34 228.59 362,810 +1.54 +0.68
2025-11-13 226.76 228.64 226.34 227.05 228,436 +0.57 +0.25
2025-11-12 224.97 228.36 224.97 226.48 258,207 +0.96 +0.43
2025-11-11 227.20 228.16 224.28 225.52 216,463 -0.59 -0.26
2025-11-10 223.21 228.13 220.95 226.11 307,008 +1.79 +0.80
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 232.02
On 2025-11-14		 223.22
On 2025-11-19		 -1.86 -0.82 232.02
On 2025-11-14		 223.22
On 2025-11-19		 -3.79 226.21
10D 232.02
On 2025-11-14		 216.15
On 2025-11-07		 6.31 2.89 232.02
On 2025-11-14		 223.22
On 2025-11-19		 -3.79 225.03
20D 232.02
On 2025-11-14		 206.03
On 2025-10-29		 14.45 6.88 232.02
On 2025-11-14		 223.22
On 2025-11-19		 -3.79 218.55
WTD 228.95
On 2025-11-17		 223.22
On 2025-11-19		 -3.97 -1.74 228.95
On 2025-11-17		 223.22
On 2025-11-19		 -2.50 225.13
MTD 232.02
On 2025-11-14		 207.78
On 2025-11-03		 12.90 6.09 232.02
On 2025-11-14		 223.22
On 2025-11-19		 -3.79 222.72
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
SCHM

Schwab US Mid-Cap ETF

28.75 +0.02 +0.07 1,338,027
BRK_B

Berkshire Hathaway

501.26 -3.11 -0.62 4,619,835
DVAX

Dynavax Technologies Corp.

11.05 -0.18 -1.60 1,420,201
PRGO

Perrigo Company plc

12.82 -0.57 -4.26 4,730,442
AIZ

Assurant Inc.

224.62 -1.33 -0.59 182,379