AIZ: Assurant Inc.

As of Monday, February 9th, 2026

$ 235.32

-7.99 -3.28%

Open: 242.23
High: 244.43
Low: 234.18
Volume: 381,485
Previous Close on Friday, February 6th, 2026

$ 243.31

+0.85 +0.35%

Open: 244.99
High: 246.31
Low: 242.54
Volume: 351,519

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 242.23 244.43 234.18 235.32 381,485 -7.99 -3.28
2026-02-06 244.99 246.31 242.54 243.31 351,519 +0.85 +0.35
2026-02-05 241.41 245.02 239.15 242.46 525,122 +1.15 +0.48
2026-02-04 241.15 243.43 239.94 241.31 381,862 +0.08 +0.03
2026-02-03 239.15 244.83 239.02 241.23 335,801 +0.84 +0.35
2026-02-02 239.52 242.81 238.59 240.39 367,815 +2.26 +0.95
2026-01-30 238.62 239.33 235.96 238.13 331,229 -0.41 -0.17
2026-01-29 238.93 240.45 235.03 238.54 255,932 +1.25 +0.53
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 246.31
On 2026-02-06		 234.18
On 2026-02-09		 -5.07 -2.11 246.31
On 2026-02-06		 234.18
On 2026-02-09		 -4.92 240.73
10D 246.31
On 2026-02-06		 232.64
On 2026-01-27		 1.45 0.62 246.31
On 2026-02-06		 234.18
On 2026-02-09		 -4.92 239.50
20D 246.31
On 2026-02-06		 231.20
On 2026-01-20		 -2.68 -1.13 246.31
On 2026-02-06		 234.18
On 2026-02-09		 -4.92 237.67
WTD 244.43
On 2026-02-09		 234.18
On 2026-02-09		 -7.99 -3.28 -- -- -- 235.32
MTD 246.31
On 2026-02-06		 234.18
On 2026-02-09		 -2.81 -1.18 246.31
On 2026-02-06		 234.18
On 2026-02-09		 -4.92 240.67
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
IMDX

Insight Molecular Diagnostics Inc.

7.14 -0.18 -2.46 69,353
RWM

ProShares Short Russell2000

15.15 -0.10 -0.66 16,045,140
AIZ

Assurant Inc.

235.32 -7.99 -3.28 381,485