AIZ: Assurant Inc.

As of Friday, January 17th, 2025

$ 211.59

-0.09 -0.04%

Open: 211.54
High: 213.65
Low: 210.79
Volume: 345,411
Previous Close on Thursday, January 16th, 2025

$ 211.68

+2.66 +1.27%

Open: 209.54
High: 212.03
Low: 209.02
Volume: 210,416

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 211.54 213.65 210.79 211.59 345,176 -0.09 -0.04
2025-01-16 209.54 212.03 209.02 211.68 210,416 +2.66 +1.27
2025-01-15 208.07 209.25 206.97 209.02 263,878 +4.28 +2.09
2025-01-14 200.44 205.44 199.31 204.74 231,084 +4.87 +2.44
2025-01-13 197.59 200.40 197.28 199.87 333,350 +0.95 +0.48
2025-01-10 202.49 204.00 197.50 198.92 374,005 -6.50 -3.16
2025-01-08 206.27 206.99 203.31 205.42 302,489 -1.58 -0.76
2025-01-07 209.03 210.19 206.11 207.00 377,851 -0.66 -0.32
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 213.65
On 2025-01-17		 197.28
On 2025-01-13		 12.67 6.37 200.40
On 2025-01-13		 200.40
On 2025-01-13		 0.00 207.38
10D 213.65
On 2025-01-17		 197.28
On 2025-01-13		 0.18 0.09 213.45
On 2025-01-03		 197.28
On 2025-01-13		 -7.58 206.78
20D 217.75
On 2024-12-26		 197.28
On 2025-01-13		 -1.53 -0.72 217.75
On 2024-12-26		 197.28
On 2025-01-13		 -9.40 209.60
WTD 213.65
On 2025-01-17		 197.28
On 2025-01-13		 12.67 6.37 200.40
On 2025-01-13		 200.40
On 2025-01-13		 0.00 207.38
MTD 214.46
On 2025-01-02		 197.28
On 2025-01-13		 -1.63 -0.76 214.46
On 2025-01-02		 197.28
On 2025-01-13		 -8.01 207.20
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
IJJ

iShares S&P MidCap 400 Value ETF

129.15 +0.47 +0.37 279,475
AIZ

Assurant Inc.

211.59 -0.09 -0.04 345,411