AIZ: Assurant Inc.

As of Friday, August 8th, 2025

$ 203.27

+1.46 +0.72%

Open: 203.46
High: 206.50
Low: 201.96
Volume: 402,948
Previous Close on Thursday, August 7th, 2025

$ 201.81

-8.23 -3.92%

Open: 209.53
High: 209.53
Low: 200.62
Volume: 591,761

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 203.46 206.50 201.96 203.27 402,948 +1.46 +0.72
2025-08-07 209.53 209.53 200.62 201.81 591,761 -8.23 -3.92
2025-08-06 195.57 211.70 195.57 210.04 1,072,502 +21.21 +11.23
2025-08-05 189.35 190.00 188.00 188.83 431,155 -0.05 -0.03
2025-08-04 187.76 189.06 186.98 188.88 346,716 +2.40 +1.29
2025-08-01 186.43 187.53 185.04 186.48 421,661 -0.82 -0.44
2025-07-31 184.15 189.17 184.15 187.30 573,363 +2.74 +1.48
2025-07-30 185.24 185.86 183.39 184.56 300,231 -0.62 -0.33
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 211.70
On 2025-08-06		 186.98
On 2025-08-04		 16.79 9.00 211.70
On 2025-08-06		 200.62
On 2025-08-07		 -5.23 198.57
10D 211.70
On 2025-08-06		 183.39
On 2025-07-30		 16.99 9.12 211.70
On 2025-08-06		 200.62
On 2025-08-07		 -5.23 192.12
20D 211.70
On 2025-08-06		 183.39
On 2025-07-30		 15.71 8.38 211.70
On 2025-08-06		 200.62
On 2025-08-07		 -5.23 189.62
WTD 211.70
On 2025-08-06		 186.98
On 2025-08-04		 16.79 9.00 211.70
On 2025-08-06		 200.62
On 2025-08-07		 -5.23 198.57
MTD 211.70
On 2025-08-06		 185.04
On 2025-08-01		 15.97 8.53 211.70
On 2025-08-06		 200.62
On 2025-08-07		 -5.23 196.55
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
SCHM

Schwab US Mid-Cap ETF

28.35 -0.04 -0.14 841,490
BRK_B

Berkshire Hathaway

465.40 +3.93 +0.85 3,323,901
MUR

Murphy Oil Corporation

23.27 +0.41 +1.79 2,227,651
PRGO

Perrigo Company plc

22.55 -0.28 -1.23 3,362,854
AIZ

Assurant Inc.

203.27 +1.46 +0.72 402,948