AIZ: Assurant Inc.

As of Friday, November 8th, 2024

$ 209.39

+3.55 +1.72%

Open: 207.70
High: 209.73
Low: 205.30
Volume: 303,637
Previous Close on Thursday, November 7th, 2024

$ 205.84

-0.53 -0.26%

Open: 207.30
High: 208.67
Low: 204.81
Volume: 310,553
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-08 207.70 209.73 205.30 209.39 303,637 +3.55 +1.72
2024-11-07 207.30 208.67 204.81 205.84 310,553 -0.53 -0.26
2024-11-06 196.84 207.24 194.88 206.37 692,510 +13.28 +6.88
2024-11-05 190.73 193.34 189.40 193.09 390,024 +1.90 +0.99
2024-11-04 191.53 192.58 190.06 191.19 235,714 -0.57 -0.30
2024-11-01 191.86 194.65 191.55 191.76 244,377 +0.06 +0.03
2024-10-31 194.55 196.75 191.64 191.70 314,831 -3.37 -1.73
2024-10-30 194.15 196.74 193.50 195.07 304,085 +1.52 +0.79

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 209.73
On 2024-11-08
189.40
On 2024-11-05
17.63 9.19 192.58
On 2024-11-04
192.58
On 2024-11-04
0.00 201.18
10D 209.73
On 2024-11-08
189.40
On 2024-11-05
17.62 9.19 196.75
On 2024-10-31
189.40
On 2024-11-05
-3.74 197.22
20D 209.73
On 2024-11-08
189.40
On 2024-11-05
17.50 9.12 198.80
On 2024-10-18
189.40
On 2024-11-05
-4.73 196.03
WTD 209.73
On 2024-11-08
189.40
On 2024-11-05
17.63 9.19 192.58
On 2024-11-04
192.58
On 2024-11-04
0.00 201.18
MTD 209.73
On 2024-11-08
189.40
On 2024-11-05
17.69 9.23 194.65
On 2024-11-01
189.40
On 2024-11-05
-2.70 199.61
As of Friday, November 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

184.81 +5.96 +3.33 4,673,008
KO

The Coca-Cola Company

63.92 +0.26 +0.41 14,707,213
PFE

Pfizer Inc.

26.72 -0.74 -2.69 55,826,465
VZ

Verizon Communications Inc.

40.48 -0.09 -0.22 21,281,197
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,988.99 +259.65 +0.59 454,574,895
DJTA

Dow Jones Transportation Average

17,353.94 +143.48 +0.83 82,328,383
SPX

S&P 500 Index

5,995.54 +22.44 +0.38
OEX

S&P 100 Index

2,897.66 +7.26 +0.25
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,117.18 +15.61 +0.07
NYA

NYSE Composite Index

19,937.13 +61.03 +0.31
XAX

NYSE AMEX Composite Index

5,245.08 -40.15 -0.76
RUI

RUSSELL 1000 Index

3,285.81 +13.23 +0.40
RUT

Russell 2000 Index

2,399.64 +16.95 +0.71
RUA

Russell 3000 Index

3,433.03 +14.34 +0.42
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.24 -0.02 -0.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.56 -0.05 -0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 -0.12 -0.71
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,267.49 +6.65 +0.06
 
Recent
Ticker Last Chg %Chg Volume
AIZ

Assurant Inc.

209.39 +3.55 +1.72 303,637