AIZ: Assurant Inc.

As of Friday, May 1st, 2026

$ 231.51

-4.76 -2.01%

Open: 237.98
High: 238.82
Low: 231.19
Volume: 613,799
Previous Close on Thursday, April 30th, 2026

$ 236.27

+3.57 +1.53%

Open: 230.52
High: 237.50
Low: 228.65
Volume: 44,206

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 237.98 238.82 231.19 231.51 613,799 -4.76 -2.01
2026-04-30 230.52 237.50 228.65 236.27 44,206 +3.57 +1.53
2026-04-29 234.85 235.02 231.69 232.70 32,588 -2.70 -1.15
2026-04-28 235.00 237.00 233.54 235.40 451,871 +2.66 +1.14
2026-04-27 228.84 234.13 228.84 232.74 421,094 +2.94 +1.28
2026-04-24 229.10 231.88 228.62 229.80 475,498 -0.66 -0.29
2026-04-23 229.88 232.00 227.63 230.46 528,056 +1.39 +0.61
2026-04-22 228.61 229.95 226.39 229.07 366,643 +0.11 +0.05
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 238.82
On 2026-05-01		 228.65
On 2026-04-30		 1.71 0.74 237.00
On 2026-04-28		 231.69
On 2026-04-29		 -2.24 233.72
10D 238.82
On 2026-05-01		 225.64
On 2026-04-20		 3.75 1.65 237.00
On 2026-04-28		 231.69
On 2026-04-29		 -2.24 231.31
20D 238.82
On 2026-05-01		 215.62
On 2026-04-06		 13.25 6.07 224.70
On 2026-04-09		 218.05
On 2026-04-10		 -2.96 226.87
WTD 238.82
On 2026-05-01		 228.65
On 2026-04-30		 1.71 0.74 237.00
On 2026-04-28		 231.69
On 2026-04-29		 -2.24 233.72
MTD 238.82
On 2026-05-01		 231.19
On 2026-05-01		 -4.76 -2.01 -- -- -- 231.51
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
AIZ

Assurant Inc.

231.51 -4.76 -2.01 613,799