AIZ: Assurant Inc.

As of Friday, September 19th, 2025

$ 209.60

+0.53 +0.25%

Open: 209.08
High: 210.23
Low: 207.82
Volume: 561,721
Previous Close on Thursday, September 18th, 2025

$ 209.07

-0.43 -0.21%

Open: 208.25
High: 211.12
Low: 208.07
Volume: 349,915

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 209.08 210.23 207.82 209.60 561,721 +0.53 +0.25
2025-09-18 208.25 211.12 208.07 209.07 349,915 -0.43 -0.21
2025-09-17 205.56 211.35 205.29 209.50 439,421 +4.06 +1.98
2025-09-16 208.61 208.62 205.01 205.44 331,704 -3.05 -1.46
2025-09-15 213.74 214.20 208.22 208.49 261,298 -4.52 -2.12
2025-09-12 212.11 213.97 212.11 213.01 246,490 -0.30 -0.14
2025-09-11 210.01 213.47 209.18 213.31 255,527 +3.91 +1.87
2025-09-10 209.92 211.27 208.53 209.40 193,677 -1.70 -0.81
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 214.20
On 2025-09-15		 205.01
On 2025-09-16		 -3.41 -1.60 214.20
On 2025-09-15		 205.01
On 2025-09-16		 -4.29 208.42
10D 214.20
On 2025-09-15		 205.01
On 2025-09-16		 -1.57 -0.74 214.20
On 2025-09-15		 205.01
On 2025-09-16		 -4.29 210.07
20D 220.54
On 2025-08-29		 205.01
On 2025-09-16		 -5.20 -2.42 220.54
On 2025-08-29		 205.01
On 2025-09-16		 -7.04 212.62
WTD 214.20
On 2025-09-15		 205.01
On 2025-09-16		 -3.41 -1.60 214.20
On 2025-09-15		 205.01
On 2025-09-16		 -4.29 208.42
MTD 217.51
On 2025-09-05		 205.01
On 2025-09-16		 -6.01 -2.79 217.51
On 2025-09-05		 205.01
On 2025-09-16		 -5.75 211.27
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
GLD

SPDR Gold Trust

339.18 +3.56 +1.06 14,908,043
SCHM

Schwab US Mid-Cap ETF

29.95 -0.14 -0.47 935,873
BRK_B

Berkshire Hathaway

492.85 +2.35 +0.48 7,282,331
PRGO

Perrigo Company plc

21.26 -0.12 -0.56 4,104,024
AIZ

Assurant Inc.

209.60 +0.53 +0.25 561,721