Assurant, Inc. (AIZ) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +5.1% vs the 50-day and +15.1% vs the 200-day average, 3.7% below the 52-week high and +42% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Assurant, Inc. trades 5.1% above its 50-day and 15.1% above its 200-day moving average. (as of 2026-10-30)

Assurant provides protection plans for phones, appliances, vehicles and homes across North America, Latin America, Europe and Asia Pacific. Its Global Lifestyle arm covers device and equipment protection, extended warranties and related insurance, while its Global Housing arm covers lender-placed home insurance, renters cover and manufactured-housing insurance.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AIZ overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	295.25	297.76	291.38	292.80	+0.04%	321,468
2026-10-29	288.23	293.01	288.23	292.69	+2.70%	313,200
2026-10-28	286.90	287.02	283.59	284.99	-0.46%	292,000
2026-10-27	288.63	288.63	284.36	286.30	-0.30%	282,200
2026-10-26	286.35	289.42	285.64	287.15	+0.84%	548,100
2026-10-23	289.05	289.58	283.85	284.75	-1.42%	378,800
2026-10-22	284.43	289.32	284.43	288.85	+1.60%	300,400
2026-10-21	285.18	286.00	283.11	284.30	+0.24%	219,800
2026-10-20	282.30	285.83	282.30	283.61	+1.09%	331,400
2026-10-19	281.33	283.05	280.26	280.56	-0.97%	259,400
2026-10-16	281.97	285.67	281.83	283.31	+0.51%	399,000
2026-10-15	280.21	283.29	278.63	281.87	+2.00%	536,200
2026-10-14	269.61	276.45	268.92	276.33	+1.97%	475,500
2026-10-13	270.21	271.24	268.66	270.99	+0.88%	219,000
2026-10-12	267.53	271.03	266.43	268.63	+0.80%	260,200
2026-10-09	272.75	273.15	265.00	266.49	-2.33%	374,000
2026-10-08	266.64	274.63	266.64	272.86	+2.30%	256,900
2026-10-07	268.10	269.80	265.75	266.73	-1.56%	334,100
2026-10-06	266.13	271.28	265.13	270.96	+1.71%	409,300
2026-10-05	266.95	269.22	265.69	266.41	-0.34%	312,600
2026-10-02	266.15	269.30	263.15	267.32	+0.41%	349,500
2026-10-01	263.50	267.74	261.17	266.24	+1.04%	386,000
2026-09-30	263.62	264.42	262.00	263.50	-0.06%	306,800
2026-09-29	261.34	264.63	260.64	263.65	+0.05%	270,500
2026-09-28	264.40	265.93	262.98	263.53	-0.55%	345,900
2026-09-25	261.58	266.85	261.40	265.00	+1.20%	366,200
2026-09-24	266.98	269.53	261.07	261.86	-1.91%	563,100
2026-09-23	270.18	274.02	266.28	266.97	-1.52%	603,200
2026-09-22	278.18	281.43	270.68	271.08	-2.27%	741,100
2026-09-21	282.54	284.47	276.58	277.38	-1.72%	335,500
2026-09-18	282.42	284.76	279.73	282.23	-0.56%	728,900
2026-09-17	284.15	286.69	281.33	283.81	+0.09%	449,100
2026-09-16	285.41	287.44	282.33	283.56	-0.89%	419,000
2026-09-15	282.75	286.56	281.28	286.11	+1.00%	451,300
2026-09-14	284.76	286.47	282.19	283.27	+0.29%	441,700
2026-09-11	284.88	284.88	280.51	282.46	+0.53%	267,900
2026-09-10	283.20	284.93	279.21	280.97	+0.19%	242,100
2026-09-09	279.67	282.20	278.29	280.44	-0.20%	253,300
2026-09-08	283.56	285.98	280.81	281.01	-1.66%	269,700
2026-09-04	285.15	286.82	284.67	285.74	-0.68%	330,000
2026-09-03	286.38	288.70	286.38	287.71	+1.28%	213,400
2026-09-02	281.35	286.01	278.96	284.07	+1.17%	222,100
2026-09-01	282.46	284.44	279.97	280.78	-0.38%	246,000
2026-08-31	284.07	285.67	281.38	281.86	-1.33%	275,500
2026-08-28	285.66	288.22	284.68	285.65	+0.08%	229,400
2026-08-27	285.98	288.46	283.96	285.41	-1.07%	228,800
2026-08-26	285.15	289.25	285.15	288.51	+1.18%	284,200
2026-08-25	288.24	288.24	282.82	285.15	-0.92%	272,900
2026-08-24	284.95	288.50	284.95	287.81	+1.33%	309,966
2026-08-21	283.68	285.25	282.92	284.04	+0.72%	587,400
2026-08-20	276.88	283.45	274.36	282.00	+1.33%	442,500
2026-08-19	282.86	282.86	278.28	278.31	-0.63%	283,800
2026-08-18	284.24	288.13	279.90	280.07	-0.37%	393,798
2026-08-17	281.96	285.91	281.02	281.11	-0.45%	374,703
2026-08-14	282.27	283.38	279.44	282.38	+0.52%	359,500
2026-08-13	290.50	290.50	280.32	280.92	-0.07%	284,400
2026-08-12	280.09	284.64	278.37	281.12	-0.10%	274,000
2026-08-11	286.38	289.96	280.90	281.41	-2.02%	385,200
2026-08-10	287.45	289.37	285.27	287.22	-0.80%	364,000
2026-08-07	296.38	298.23	288.66	289.55	-2.31%	486,800
2026-08-06	300.95	303.94	292.25	296.40	-1.71%	485,300
2026-08-05	294.14	302.29	290.00	301.57	+7.20%	711,100
2026-08-04	280.67	282.89	278.59	281.31	-0.38%	425,500
2026-08-03	280.52	283.53	278.99	282.39	+1.15%	433,200
2026-07-31	280.21	282.84	279.07	279.19	-1.16%	531,100
2026-07-30	281.60	284.07	275.77	282.46	+0.52%	438,800
2026-07-29	281.96	284.64	278.55	281.00	-0.73%	395,000
2026-07-28	277.29	283.45	276.87	283.08	+2.24%	518,603
2026-07-27	277.19	279.15	276.78	276.87	-0.03%	320,736
2026-07-24	274.02	277.89	272.38	276.94	+1.15%	235,500
2026-07-23	272.20	274.01	269.78	273.80	+0.24%	282,200
2026-07-22	274.99	274.99	272.07	273.15	-0.98%	347,200
2026-07-21	275.28	276.06	272.42	275.84	+0.13%	223,600
2026-07-20	276.84	278.75	275.17	275.47	-0.49%	282,000
2026-07-17	275.79	281.61	275.79	276.84	+0.51%	296,600
2026-07-16	273.63	277.58	271.79	275.44	+0.55%	321,000
2026-07-15	272.88	276.04	271.75	273.92	-1.10%	337,000
2026-07-14	277.37	281.63	276.70	276.98	-1.04%	230,700
2026-07-13	280.90	282.96	277.75	279.88	+0.35%	313,000
2026-07-10	279.39	282.00	276.86	278.89	-0.11%	404,300
2026-07-09	279.00	282.48	277.55	279.20	+0.42%	430,900
2026-07-08	281.77	281.77	277.96	278.03	-0.74%	289,500
2026-07-07	281.70	284.12	279.02	280.11	+0.30%	369,900
2026-07-06	280.11	282.36	276.82	279.28	-0.07%	429,500
2026-07-02	275.98	279.50	271.47	279.48	+1.95%	276,600
2026-07-01	269.43	276.06	269.43	274.14	+2.09%	300,100
2026-06-30	267.54	270.78	266.92	268.53	+0.21%	347,800
2026-06-29	263.28	268.00	263.24	267.98	+1.34%	354,800
2026-06-26	263.20	265.57	262.89	264.43	+1.40%	634,600
2026-06-25	264.53	267.96	260.69	260.77	-1.16%	385,600
2026-06-24	266.40	268.67	263.17	263.82	-0.56%	450,000
2026-06-23	263.71	266.90	262.44	265.30	+1.42%	405,800
2026-06-22	260.28	265.51	260.28	261.58	+0.66%	280,400
2026-06-18	265.26	265.26	258.44	259.86	-0.87%	863,100
2026-06-17	261.25	265.66	260.56	262.13	+0.61%	384,500
2026-06-16	261.54	262.45	259.05	260.55	+0.42%	398,300
2026-06-15	260.31	262.99	258.74	259.46	-0.59%	359,579
2026-06-12	259.21	261.10	255.37	260.99	+0.96%	251,200
2026-06-11	259.22	260.51	257.62	258.50	+0.45%	279,400
2026-06-10	253.05	259.93	252.29	257.34	+2.53%	451,300
2026-06-09	252.83	253.94	248.81	250.99	-0.41%	433,700
2026-06-08	254.59	256.02	251.93	252.02	-2.07%	621,900
2026-06-05	252.94	258.69	252.94	257.35	+2.26%	613,800
2026-06-04	250.96	254.43	249.79	251.66	+1.30%	432,200
2026-06-03	246.98	251.06	246.98	248.42	-0.02%	448,800
2026-06-02	250.79	253.15	247.02	248.48	-0.12%	574,500
2026-06-01	247.30	249.46	246.63	248.77	-0.04%	524,215
2026-05-29	246.69	250.42	245.55	248.87	+0.59%	604,800
2026-05-28	250.98	253.28	247.33	247.40	-1.85%	413,000
2026-05-27	255.81	256.75	251.02	252.06	-1.54%	255,200
2026-05-26	255.62	257.37	254.56	256.01	+0.47%	213,600
2026-05-22	256.00	256.71	254.19	254.82	-0.34%	267,600
2026-05-21	254.10	256.51	251.78	255.70	-0.21%	377,900
2026-05-20	257.75	258.32	253.74	256.25	-0.09%	355,600
2026-05-19	256.46	259.46	253.80	256.47	-0.66%	420,700
2026-05-18	254.57	260.97	254.01	258.17	+1.40%	536,500
2026-05-15	253.94	257.17	252.10	254.61	+0.75%	481,600
2026-05-14	253.95	254.43	249.54	252.72	+4.17%	636,300
2026-05-13	243.61	245.24	240.34	242.61	-0.34%	366,600
2026-05-12	245.35	247.42	240.94	243.43	-0.29%	433,300
2026-05-11	240.00	244.42	239.07	244.14	+1.87%	481,700
2026-05-08	233.77	239.73	232.49	239.67	+2.51%	491,900
2026-05-07	235.39	238.38	232.30	233.80	-1.19%	439,300
2026-05-06	235.96	241.79	230.56	236.61	-0.22%	638,000
2026-05-05	229.73	238.21	228.74	237.14	+3.50%	710,800
2026-05-04	229.90	232.45	226.58	229.12	-1.03%	854,900
2026-05-01	237.98	238.82	231.19	231.51	-2.01%	620,500
2026-04-30	230.52	237.50	228.65	236.27	+1.53%	456,800
2026-04-29	234.85	235.02	231.69	232.70	-1.15%	341,700
2026-04-28	235.00	237.00	233.54	235.40	+1.15%	469,900
2026-04-27	228.84	234.13	228.84	232.72	+1.27%	421,200
2026-04-24	229.10	231.88	228.62	229.80	-0.29%	483,800
2026-04-23	229.88	232.00	227.63	230.46	+0.61%	569,100
2026-04-22	228.61	229.95	226.39	229.07	+0.05%	366,700
2026-04-21	226.91	230.80	225.64	228.96	+1.21%	373,226
2026-04-20	227.53	229.76	225.63	226.22	-0.68%	226,694
2026-04-17	224.70	230.01	224.24	227.76	+1.38%	226,700
2026-04-16	225.27	225.37	223.12	224.65	+0.29%	298,500
2026-04-15	222.31	224.57	221.39	224.01	+0.78%	327,100
2026-04-14	220.97	223.30	220.49	222.27	-0.06%	276,100
2026-04-13	219.03	222.45	218.15	222.40	+1.37%	335,500
2026-04-10	222.04	222.88	218.05	219.40	-1.74%	272,600
2026-04-09	222.67	224.70	221.41	223.28	-0.18%	302,900
2026-04-08	219.40	224.68	218.52	223.69	+2.23%	333,200
2026-04-07	217.20	219.26	216.00	218.80	+0.37%	255,500
2026-04-06	217.03	218.55	215.62	217.99	-0.12%	258,900
2026-04-02	216.04	220.20	215.05	218.26	+0.89%	288,400
2026-04-01	217.68	218.38	213.82	216.33	-0.68%	292,500
2026-03-31	218.82	219.00	214.41	217.81	+0.79%	280,400
2026-03-30	215.24	218.23	213.62	216.11	+1.33%	256,000
2026-03-27	217.00	217.74	212.12	213.28	-1.90%	283,900
2026-03-26	216.47	219.26	216.47	217.41	+0.18%	336,100
2026-03-25	219.01	222.00	216.24	217.02	-0.23%	245,500
2026-03-24	215.85	219.67	215.04	217.52	+0.04%	257,600
2026-03-23	216.03	219.31	214.88	217.43	+2.17%	317,500
2026-03-20	212.37	212.83	210.44	212.81	+0.45%	526,200
2026-03-19	212.13	214.63	210.60	211.86	-0.11%	374,400
2026-03-18	216.29	216.29	211.64	212.10	-2.40%	553,900
2026-03-17	223.85	226.14	217.09	217.32	-2.17%	497,000
2026-03-16	220.08	222.50	218.90	222.15	+1.66%	329,200
2026-03-13	217.65	218.83	216.31	218.53	+1.50%	352,100
2026-03-12	213.56	218.31	212.87	215.30	-0.65%	383,700
2026-03-11	218.21	219.30	215.47	216.70	-1.37%	308,200
2026-03-10	218.85	222.78	216.50	219.70	+0.01%	282,542
2026-03-09	221.28	221.28	216.54	219.67	-1.45%	381,581
2026-03-06	225.19	225.19	220.82	222.91	-1.88%	304,100
2026-03-05	229.77	231.33	226.55	227.18	-2.06%	375,500
2026-03-04	231.92	233.22	229.47	231.95	-0.40%	403,500
2026-03-03	230.99	233.65	226.67	232.89	-0.28%	344,294
2026-03-02	229.59	235.50	228.96	233.55	+1.72%	345,803
2026-02-27	229.73	230.29	224.32	229.59	+0.07%	431,600
2026-02-26	225.76	230.27	224.52	229.44	+2.37%	316,000
2026-02-25	223.10	224.76	220.92	224.13	+0.57%	509,100
2026-02-24	218.11	223.86	216.27	222.85	+2.03%	557,400
2026-02-23	223.22	225.47	217.69	218.42	-2.63%	442,500
2026-02-20	224.23	224.49	220.50	224.31	+0.62%	391,700
2026-02-19	219.76	223.08	217.86	222.92	+1.47%	462,200
2026-02-18	220.51	221.29	217.08	219.70	-0.61%	527,500
2026-02-17	218.95	222.26	218.07	221.04	+1.64%	614,200
2026-02-13	213.69	218.41	211.46	217.48	+1.40%	723,400
2026-02-12	218.42	222.06	209.86	214.48	-0.71%	1,097,800
2026-02-11	234.25	234.25	215.23	216.01	-8.65%	1,204,000
2026-02-10	235.18	237.58	233.97	236.46	+0.48%	574,700
2026-02-09	242.23	244.43	234.18	235.32	-3.28%	382,900
2026-02-06	244.99	246.31	242.54	243.31	+0.35%	353,000
2026-02-05	241.41	245.02	239.15	242.46	+0.48%	525,100
2026-02-04	241.15	243.43	239.94	241.31	+0.03%	382,000
2026-02-03	239.15	244.83	239.02	241.23	+0.35%	335,800
2026-02-02	239.52	242.81	238.59	240.39	+0.95%	367,900
2026-01-30	238.62	239.33	235.96	238.13	-0.17%	331,200
2026-01-29	238.93	240.45	235.03	238.54	+0.53%	256,000
2026-01-28	236.16	238.11	234.90	237.29	+0.10%	300,200
2026-01-27	234.05	237.15	232.64	237.05	+1.36%	330,100
2026-01-26	234.66	237.27	233.45	233.87	+0.21%	282,500
2026-01-23	236.09	236.88	231.40	233.39	-1.70%	259,200
2026-01-22	236.84	238.16	232.98	237.42	-0.34%	266,700
2026-01-21	233.16	238.93	232.91	238.23	+2.35%	334,600
2026-01-20	232.73	236.23	231.20	232.75	-0.53%	367,500
2026-01-16	238.18	238.18	233.27	234.00	-1.45%	406,800
2026-01-15	238.15	240.00	236.85	237.45	-0.23%	340,100
2026-01-14	235.52	239.13	235.52	238.00	+1.27%	281,700
2026-01-13	238.50	239.11	233.49	235.01	-1.35%	364,700
2026-01-12	236.95	239.13	236.47	238.23	+0.10%	259,400
2026-01-09	237.17	239.89	236.68	238.00	-0.01%	209,800
2026-01-08	236.68	240.19	233.38	238.02	+0.64%	445,800
2026-01-07	235.05	237.31	234.16	236.50	+0.37%	271,800
2026-01-06	238.67	239.36	232.96	235.62	-2.00%	468,600
2026-01-05	235.50	241.78	235.33	240.42	+1.14%	305,700
2026-01-02	239.63	240.85	235.25	237.72	-1.30%	348,900
2025-12-31	241.84	243.55	240.69	240.85	-0.53%	293,200
2025-12-30	241.33	243.02	239.31	242.13	+0.29%	341,900
2025-12-29	240.52	241.74	239.29	241.44	+0.55%	267,000
2025-12-26	242.15	243.76	239.45	240.13	-0.73%	168,600
2025-12-24	239.51	242.34	239.35	241.89	+0.27%	191,700
2025-12-23	242.08	243.22	240.56	241.25	-0.11%	290,600
2025-12-22	238.87	242.04	238.85	241.51	+1.04%	289,000
2025-12-19	237.72	240.09	237.72	239.02	+0.42%	596,700
2025-12-18	236.44	240.58	234.66	238.03	+0.42%	434,000
2025-12-17	233.10	237.96	232.14	237.04	+1.59%	443,600
2025-12-16	234.12	236.74	232.10	233.32	+0.03%	387,300
2025-12-15	231.29	233.38	229.94	233.26	+1.73%	420,300
2025-12-12	230.00	230.11	227.63	229.30	+0.56%	345,100
2025-12-11	222.53	228.36	222.53	228.02	+2.27%	386,700
2025-12-10	221.75	224.24	221.42	222.96	+0.25%	368,800
2025-12-09	222.40	226.59	219.63	222.40	+0.29%	288,600
2025-12-08	222.14	222.64	220.77	221.76	-0.50%	233,500
2025-12-05	223.56	224.46	220.65	222.87	-0.62%	264,300
2025-12-04	221.74	224.89	220.58	224.27	+0.87%	368,900
2025-12-03	221.40	223.01	219.53	222.33	+0.43%	344,700
2025-12-02	224.98	224.98	221.20	221.37	-1.80%	339,300
2025-12-01	227.16	228.69	225.22	225.43	-1.20%	269,600
2025-11-28	228.15	230.36	227.05	228.16	-0.16%	127,700
2025-11-26	228.61	230.44	227.67	228.52	+0.15%	265,700
2025-11-25	228.03	229.73	226.00	228.17	+0.95%	260,600
2025-11-24	226.65	226.94	224.69	226.02	-0.35%	291,600
2025-11-21	226.89	229.91	226.25	226.82	+0.34%	293,800
2025-11-20	228.25	230.00	224.29	226.05	+0.64%	260,100
2025-11-19	225.33	226.32	223.22	224.62	-0.59%	185,000
2025-11-18	224.77	227.28	224.32	225.95	+0.50%	213,800
2025-11-17	228.17	228.95	223.84	224.83	-1.64%	261,800
2025-11-14	228.31	232.02	227.34	228.59	+0.68%	368,000
2025-11-13	226.76	228.64	226.34	227.05	+0.25%	228,400
2025-11-12	224.97	228.36	224.97	226.48	+0.43%	261,300
2025-11-11	227.20	228.16	224.28	225.52	-0.26%	217,600
2025-11-10	223.21	228.13	220.95	226.11	+0.80%	308,000
2025-11-07	218.29	225.83	216.15	224.32	+3.46%	452,000
2025-11-06	218.34	220.20	216.27	216.81	-0.69%	305,600
2025-11-05	220.63	225.00	217.87	218.31	+1.73%	433,500
2025-11-04	212.99	215.26	211.95	214.60	+1.17%	369,100
2025-11-03	210.85	212.56	207.78	212.11	+0.18%	297,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+7.78%). Worst month: Oct (-3.14%). Based on 5 years of daily data (2022–2026).

Jan+1.24%
Feb-0.78%
Mar-1.89%
Apr-0.72%
May+2.56%
Jun+1.25%
Jul+2.07%
Aug+7.78%
Sep-0.40%
Oct-3.14%
Nov+5.53%
Dec-0.22%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Assurant, Inc.'s (AIZ) latest close?

292.80 on 2026-10-30, from the Closelook data lake's daily price record.

What is AIZ's 52-week high and low?

303.94 high and 207.78 low over the trailing 52 weeks, as of 2026-10-30.

What is Assurant, Inc.'s strongest and weakest month historically?

Historically, AIZ's strongest calendar month has been Aug (average +7.78%) and its weakest Oct (average -3.14%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on AIZ?

Uptrend stack intact: Trades +5.1% vs the 50-day and +15.1% vs the 200-day average, 3.7% below the 52-week high and +42% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is AIZ above its 50-day and 200-day moving averages?

Assurant, Inc. trades 5.1% above its 50-day and 15.1% above its 200-day moving average (4.7% above its 20-day). As of 2026-10-30.