AIZ: Assurant Inc.

As of Friday, May 22nd, 2026

$ 254.82

-0.88 -0.34%

Open: 256.00
High: 256.71
Low: 254.19
Volume: 267,571
Previous Close on Thursday, May 21st, 2026

$ 255.70

-0.55 -0.21%

Open: 254.10
High: 256.51
Low: 251.78
Volume: 366,463

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 256.00 256.71 254.19 254.82 267,571 -0.88 -0.34
2026-05-21 254.10 256.51 251.78 255.70 366,463 -0.55 -0.21
2026-05-20 257.75 258.32 253.74 256.25 348,721 -0.22 -0.09
2026-05-19 256.46 259.46 253.80 256.47 420,722 -1.70 -0.66
2026-05-18 254.57 260.97 254.01 258.17 525,492 +3.56 +1.40
2026-05-15 253.94 257.17 252.10 254.61 481,501 +1.89 +0.75
2026-05-14 253.95 254.43 249.54 252.72 621,878 +10.11 +4.17
2026-05-13 243.61 245.24 240.34 242.61 366,579 -0.82 -0.34
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 260.97
On 2026-05-18		 251.78
On 2026-05-21		 0.21 0.08 260.97
On 2026-05-18		 251.78
On 2026-05-21		 -3.52 256.28
10D 260.97
On 2026-05-18		 239.07
On 2026-05-11		 15.15 6.32 260.97
On 2026-05-18		 251.78
On 2026-05-21		 -3.52 251.89
20D 260.97
On 2026-05-18		 226.58
On 2026-05-04		 25.02 10.89 238.82
On 2026-05-01		 226.58
On 2026-05-04		 -5.13 243.19
WTD 260.97
On 2026-05-18		 251.78
On 2026-05-21		 0.21 0.08 260.97
On 2026-05-18		 251.78
On 2026-05-21		 -3.52 256.28
MTD 260.97
On 2026-05-18		 226.58
On 2026-05-04		 18.55 7.85 238.82
On 2026-05-01		 226.58
On 2026-05-04		 -5.13 245.42
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
AZTA

Azenta Inc.

20.18 +0.64 +3.28 1,087,753
SMH

VanEck Vectors Semiconductor ETF

576.32 +8.44 +1.49 7,481,571
CVCO

Cavco Industries Inc.

509.17 +17.68 +3.60 340,944
VPU

Vanguard Utilities ETF

196.47 +1.54 +0.79 201,572
AIZ

Assurant Inc.

254.82 -0.88 -0.34 267,571