AIZ: Assurant Inc.

As of Friday, September 18th, 2026

$ 282.23

-1.58 -0.56%

Open: 282.42
High: 284.76
Low: 279.73
Volume: 728,874
Previous Close on Thursday, September 17th, 2026

$ 283.81

+0.25 +0.09%

Open: 284.15
High: 286.69
Low: 281.33
Volume: 336,335

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 282.42 284.76 279.73 282.23 728,874 -1.58 -0.56
2026-09-17 284.15 286.69 281.33 283.81 336,335 +0.25 +0.09
2026-09-16 285.41 287.44 282.33 283.56 409,334 -2.55 -0.89
2026-09-15 282.75 286.56 281.28 286.11 419,055 +2.84 +1.00
2026-09-14 284.76 286.47 282.19 283.27 441,694 +0.81 +0.29
2026-09-11 284.88 284.88 280.51 282.46 26,794 +1.49 +0.53
2026-09-10 283.20 284.93 279.21 280.97 242,087 +0.53 +0.19
2026-09-09 279.67 282.20 278.29 280.44 253,349 -0.57 -0.20
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 287.44
On 2026-09-16		 279.73
On 2026-09-18		 -0.23 -0.08 287.44
On 2026-09-16		 279.73
On 2026-09-18		 -2.68 283.80
10D 287.44
On 2026-09-16		 278.29
On 2026-09-09		 -5.48 -1.90 286.82
On 2026-09-04		 278.29
On 2026-09-09		 -2.97 282.96
20D 289.25
On 2026-08-26		 278.29
On 2026-09-09		 0.23 0.08 289.25
On 2026-08-26		 278.29
On 2026-09-09		 -3.79 284.03
WTD 287.44
On 2026-09-16		 279.73
On 2026-09-18		 -0.23 -0.08 287.44
On 2026-09-16		 279.73
On 2026-09-18		 -2.68 283.80
MTD 288.70
On 2026-09-03		 278.29
On 2026-09-09		 0.37 0.13 288.70
On 2026-09-03		 278.29
On 2026-09-09		 -3.61 283.24
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
XAR

SPDR S&P Aerospace & Defense ETF

239.86 -1.46 -0.61 256,158
TFI

SPDR Barclays Capital Municipal Bond ETF

43.62 -0.11 -0.25 1,485,070
EBAY

Ebay Inc.

111.84 -1.06 -0.94 20,673,782
ETN

Eaton Corporation PLC

424.77 +15.31 +3.74 4,607,263
AIZ

Assurant Inc.

282.23 -1.58 -0.56 728,874