AIZ: Assurant Inc.

As of Wednesday, January 22nd, 2025

$ 207.22

-2.40 -1.14%

Open: 210.07
High: 210.07
Low: 206.64
Volume: 380,176
Previous Close on Tuesday, January 21st, 2025

$ 209.62

-1.97 -0.93%

Open: 213.06
High: 214.76
Low: 209.13
Volume: 313,340

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-22 210.07 210.07 206.64 207.22 380,143 -2.40 -1.14
2025-01-21 213.06 214.76 209.13 209.62 313,340 -1.97 -0.93
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
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

188.36 +0.86 +0.46 7,402,399
KO

The Coca-Cola Company

61.78 -0.64 -1.03 16,908,024
PFE

Pfizer Inc.

26.01 -0.63 -2.36 41,476,447
VZ

Verizon Communications Inc.

38.95 -0.07 -0.18 29,151,427
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,156.73 +130.92 +0.30 584,232,316
DJTA

Dow Jones Transportation Average

16,555.84 -106.62 -0.64 148,337,600
SPX

S&P 500 Index

6,086.37 +37.13 +0.61
OEX

S&P 100 Index

2,972.08 +26.59 +0.90
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,853.00 +286.49 +1.33
NYA

NYSE Composite Index

19,827.62 -65.97 -0.33
XAX

NYSE AMEX Composite Index

5,098.86 +16.65 +0.33
RUI

RUSSELL 1000 Index

3,342.76 +18.00 +0.54
RUT

Russell 2000 Index

2,303.72 -14.25 -0.61
RUA

Russell 3000 Index

3,482.91 +16.87 +0.49
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.40 +0.17 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.38 +0.16 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.81 +0.31 +1.77
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,550.44 +105.48 +1.01
 
Recent
Ticker Last Chg %Chg Volume
AIZ

Assurant Inc.

207.22 -2.40 -1.14 380,176