AIZ: Assurant Inc.

As of Tuesday, July 21st, 2026

$ 275.84

+0.37 +0.13%

Open: 275.28
High: 276.06
Low: 272.42
Volume: 212,717
Previous Close on Monday, July 20th, 2026

$ 275.47

-1.37 -0.49%

Open: 276.84
High: 278.75
Low: 275.17
Volume: 276,499

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 275.28 276.06 272.42 275.84 212,717 +0.37 +0.13
2026-07-20 276.84 278.75 275.17 275.47 276,499 -1.37 -0.49
2026-07-17 275.79 281.61 275.79 276.84 294,284 +1.40 +0.51
2026-07-16 273.63 277.58 271.79 275.44 316,114 +1.52 +0.55
2026-07-15 272.88 276.04 271.75 273.92 332,759 -3.06 -1.10
2026-07-14 277.37 281.63 276.70 276.98 216,108 -2.90 -1.04
2026-07-13 280.90 282.96 277.75 279.88 301,372 +0.99 +0.35
2026-07-10 279.39 282.00 276.86 278.89 390,893 -0.31 -0.11
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 281.61
On 2026-07-17		 271.75
On 2026-07-15		 -1.14 -0.41 281.61
On 2026-07-17		 272.42
On 2026-07-21		 -3.26 275.50
10D 282.96
On 2026-07-13		 271.75
On 2026-07-15		 -4.27 -1.52 282.96
On 2026-07-13		 271.75
On 2026-07-15		 -3.96 277.05
20D 284.12
On 2026-07-07		 260.69
On 2026-06-25		 14.26 5.45 284.12
On 2026-07-07		 271.75
On 2026-07-15		 -4.35 273.72
WTD 278.75
On 2026-07-20		 272.42
On 2026-07-21		 -1.00 -0.36 278.75
On 2026-07-20		 272.42
On 2026-07-21		 -2.27 275.66
MTD 284.12
On 2026-07-07		 269.43
On 2026-07-01		 7.31 2.72 284.12
On 2026-07-07		 271.75
On 2026-07-15		 -4.35 277.39
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
AIZ

Assurant Inc.

275.84 +0.37 +0.13 212,717