AIZ: Assurant Inc.

As of Thursday, May 8th, 2025

$ 194.87

-2.19 -1.11%

Open: 197.79
High: 198.60
Low: 192.74
Volume: 579,558
Previous Close on Wednesday, May 7th, 2025

$ 197.06

-0.76 -0.38%

Open: 203.06
High: 205.77
Low: 195.98
Volume: 750,680

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 197.79 198.60 192.74 194.87 579,383 -2.19 -1.11
2025-05-07 203.06 205.77 195.98 197.06 750,680 -0.76 -0.38
2025-05-06 195.56 198.88 194.93 197.82 647,909 +1.34 +0.68
2025-05-05 195.36 196.79 192.46 196.48 315,993 -0.54 -0.27
2025-05-02 193.62 197.76 192.35 197.02 307,054 +5.39 +2.81
2025-05-01 191.12 192.89 189.97 191.63 280,618 -1.11 -0.58
2025-04-30 192.47 193.21 188.63 192.74 482,489 -1.41 -0.73
2025-04-29 192.86 194.50 189.94 194.15 272,755 +1.86 +0.97
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 205.77
On 2025-05-07		 192.35
On 2025-05-02		 3.24 1.69 205.77
On 2025-05-07		 192.74
On 2025-05-08		 -6.33 196.65
10D 205.77
On 2025-05-07		 188.63
On 2025-04-30		 1.68 0.87 205.77
On 2025-05-07		 192.74
On 2025-05-08		 -6.33 194.49
20D 205.77
On 2025-05-07		 181.75
On 2025-04-21		 1.63 0.84 197.78
On 2025-04-15		 181.75
On 2025-04-21		 -8.10 192.50
WTD 205.77
On 2025-05-07		 192.46
On 2025-05-05		 -2.15 -1.09 205.77
On 2025-05-07		 192.74
On 2025-05-08		 -6.33 196.56
MTD 205.77
On 2025-05-07		 189.97
On 2025-05-01		 2.13 1.11 205.77
On 2025-05-07		 192.74
On 2025-05-08		 -6.33 195.81
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PBR_A

Petróleo Brasileiro S.A. - Petrobras

10.87 +0.35 +3.33 8,348,248
MUR

Murphy Oil Corporation

21.38 +0.38 +1.81 5,664,369
TDY

Teledyne Technologies Incorporated

481.95 +0.28 +0.06 331,646
PRGO

Perrigo Company plc

26.80 +0.39 +1.48 2,636,640
AIZ

Assurant Inc.

194.87 -2.19 -1.11 579,558