AIZ: Assurant Inc.

As of Friday, April 10th, 2026

$ 219.40

-3.88 -1.74%

Open: 222.04
High: 222.88
Low: 218.05
Volume: 272,615
Previous Close on Thursday, April 9th, 2026

$ 223.28

-0.41 -0.18%

Open: 222.67
High: 224.70
Low: 221.41
Volume: 301,558

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 222.04 222.88 218.05 219.40 272,615 -3.88 -1.74
2026-04-09 222.67 224.70 221.41 223.28 301,558 -0.41 -0.18
2026-04-08 219.40 224.68 218.52 223.69 333,157 +4.89 +2.23
2026-04-07 217.20 219.26 216.00 218.80 248,156 +0.81 +0.37
2026-04-06 217.03 218.55 215.62 217.99 258,442 -0.27 -0.12
2026-04-02 216.04 220.20 215.05 218.26 288,398 +1.93 +0.89
2026-04-01 217.68 218.38 213.82 216.33 292,471 -1.48 -0.68
2026-03-31 218.82 219.00 214.41 217.81 280,128 +1.70 +0.79
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 224.70
On 2026-04-09		 215.62
On 2026-04-06		 1.14 0.52 224.70
On 2026-04-09		 218.05
On 2026-04-10		 -2.96 220.63
10D 224.70
On 2026-04-09		 212.12
On 2026-03-27		 1.99 0.92 224.70
On 2026-04-09		 218.05
On 2026-04-10		 -2.96 218.50
20D 226.14
On 2026-03-17		 210.44
On 2026-03-20		 4.10 1.90 226.14
On 2026-03-17		 210.44
On 2026-03-20		 -6.94 217.46
WTD 224.70
On 2026-04-09		 215.62
On 2026-04-06		 1.14 0.52 224.70
On 2026-04-09		 218.05
On 2026-04-10		 -2.96 220.63
MTD 224.70
On 2026-04-09		 213.82
On 2026-04-01		 1.59 0.73 224.70
On 2026-04-09		 218.05
On 2026-04-10		 -2.96 219.68
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
ITB

iShares U.S. Home Construction ETF

94.27 -0.38 -0.40 1,273,828
SMH

VanEck Vectors Semiconductor ETF

436.88 +6.57 +1.53 11,214,479
TDG

TransDigm Group Incorporated

1,207.18 -18.34 -1.50 205,654
AIZ

Assurant Inc.

219.40 -3.88 -1.74 272,615