AIZ: Assurant Inc.

As of Monday, August 31st, 2026

$ 281.86

-3.79 -1.33%

Open: 284.07
High: 285.67
Low: 281.38
Volume: 274,386
Previous Close on Friday, August 28th, 2026

$ 285.65

+0.24 +0.08%

Open: 285.66
High: 288.22
Low: 284.68
Volume: 229,376

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 284.07 285.67 281.38 281.86 272,871 -3.79 -1.33
2026-08-28 285.66 288.22 284.68 285.65 229,376 +0.24 +0.08
2026-08-27 285.98 288.46 283.96 285.41 228,758 -3.10 -1.07
2026-08-26 285.15 289.25 285.15 288.51 282,153 +3.36 +1.18
2026-08-25 288.24 288.24 282.82 285.15 272,464 -2.66 -0.92
2026-08-24 284.95 288.50 284.95 287.81 309,905 +3.77 +1.33
2026-08-21 283.68 285.25 282.92 284.04 587,114 +2.04 +0.72
2026-08-20 276.88 283.45 274.36 282.00 434,926 +3.69 +1.33
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 289.25
On 2026-08-26		 281.38
On 2026-08-31		 -5.95 -2.07 289.25
On 2026-08-26		 281.38
On 2026-08-31		 -2.72 285.32
10D 289.25
On 2026-08-26		 274.36
On 2026-08-20		 0.75 0.27 288.14
On 2026-08-18		 274.36
On 2026-08-20		 -4.78 283.88
20D 303.94
On 2026-08-06		 274.36
On 2026-08-20		 -0.53 -0.19 303.94
On 2026-08-06		 274.36
On 2026-08-20		 -9.73 285.09
WTD 285.67
On 2026-08-31		 281.38
On 2026-08-31		 -3.79 -1.33 -- -- -- 281.86
MTD 303.94
On 2026-08-06		 274.36
On 2026-08-20		 2.67 0.96 303.94
On 2026-08-06		 274.36
On 2026-08-20		 -9.73 284.96
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
AIZ

Assurant Inc.

281.86 -3.79 -1.33 274,386