Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

AIZN Historical Prices

Assurant, Inc. 5.25% Subordinated Notes due 2061 · daily open, high, low, close & volume

Trading days
249
Period high
21.97
Period low
16.42
Period change
-18.40%
DateOpenHighLowCloseChangeVolume
Nov 5, 202616.9516.9516.7016.76-0.89%24,344
Nov 4, 202616.6016.9116.6016.91+2.42%24,544
Nov 3, 202616.5516.6816.4216.51+0.00%30,514
Nov 2, 202616.5516.9316.4616.51+0.24%41,476
Oct 30, 202616.8717.0916.4516.47-1.85%86,879
Oct 29, 202616.7717.0416.7016.78+0.06%13,941
Oct 28, 202617.0417.3416.7716.77-1.00%23,162
Oct 27, 202617.2217.2216.8016.94-1.11%45,747
Oct 26, 202617.0417.3516.7717.13+0.18%15,916
Oct 23, 202617.1317.3516.7617.10+0.00%11,716
Oct 22, 202617.4917.5916.9517.10-2.06%20,476
Oct 21, 202617.4217.6117.1517.46-0.40%37,557
Oct 20, 202617.1817.6417.0717.53+2.45%29,994
Oct 19, 202617.1117.3217.0017.11-0.23%32,791
Oct 16, 202617.0817.3017.0217.15-0.17%58,598
Oct 15, 202617.1817.3017.0517.18+0.76%20,574
Oct 14, 202617.1517.6016.9117.05-1.10%35,965
Oct 13, 202617.1717.6017.1617.24+0.47%17,786
Oct 12, 202617.2917.5917.1617.16-1.27%18,269
Oct 9, 202617.3817.5817.1217.38+0.29%13,687
Oct 8, 202617.4917.6417.0817.33-1.03%27,135
Oct 7, 202617.6717.7217.2617.51-1.52%10,104
Oct 6, 202617.6717.8717.5617.78+1.14%16,718
Oct 5, 202617.6117.8017.4417.58-0.96%12,250
Oct 2, 202617.4218.1517.4217.75+2.19%20,652
Oct 1, 202617.1217.5216.9517.37-2.47%17,467
Sep 30, 202617.8618.0617.4817.81+0.51%46,039
Sep 29, 202618.0318.0317.6317.72-1.77%12,602
Sep 28, 202618.1918.1917.6318.04-0.50%14,118
Sep 25, 202618.0618.3017.8418.13-0.66%9,707
Sep 24, 202618.2518.2517.7918.25+0.16%10,241
Sep 23, 202618.0518.2617.9418.22+0.16%12,330
Sep 22, 202618.3218.3918.0018.19+0.00%18,815
Sep 21, 202617.7518.3617.7518.19+2.42%22,700
Sep 18, 202618.0618.2917.6517.76-0.64%8,021
Sep 17, 202618.0718.4317.7617.88+0.42%13,665
Sep 16, 202617.5718.1317.5217.80+0.56%50,641
Sep 15, 202618.0318.0717.5117.70-1.34%113,656
Sep 14, 202618.0718.1017.7217.94-0.33%13,980
Sep 11, 202617.9918.1317.6218.00+0.22%16,333
Sep 9, 202617.9918.2817.8517.96-1.05%17,192
Sep 8, 202618.1018.3717.8518.15+0.06%15,010
Sep 4, 202618.1418.6318.1218.14-0.27%11,731
Sep 3, 202618.1918.5018.1618.19-0.27%16,573
Sep 2, 202618.3018.4018.0718.24-0.92%5,723
Aug 31, 202618.4918.5218.3118.41-0.97%16,639
Aug 28, 202618.6418.8418.5218.59-0.22%9,669
Aug 27, 202618.7518.7718.6118.63-0.05%7,102
Aug 26, 202618.6018.8318.6018.64+0.11%10,884
Aug 25, 202618.6518.8018.5718.62+0.19%6,922
Aug 24, 202618.5018.6818.2818.59+0.79%12,658
Aug 21, 202618.5618.5718.3818.44-0.97%12,834
Aug 20, 202618.7118.7218.5118.62+0.05%7,719
Aug 19, 202618.6118.7218.6118.61+0.22%9,612
Aug 18, 202618.6718.6718.4518.57-0.05%14,581
Aug 17, 202618.5818.7918.5518.58+0.05%15,299
Aug 14, 202618.6918.8318.5618.57-1.22%6,762
Aug 13, 202618.8618.8818.6818.80+0.11%6,577
Aug 12, 202618.7518.8518.6818.78+0.16%15,032
Aug 11, 202618.6518.8518.6518.75+0.11%7,472
Aug 10, 202618.9318.9318.6518.73-0.48%18,568
Aug 7, 202618.8418.9818.8118.82-0.05%13,069
Aug 6, 202619.1719.1718.8118.83-1.21%13,542
Aug 5, 202619.2319.2318.9619.06-0.10%10,560
Aug 4, 202619.2719.3319.0819.08-0.63%15,002
Aug 3, 202619.2019.3019.1319.20+0.52%6,893
Jul 31, 202619.3319.4919.0519.10-1.09%27,912
Jul 30, 202619.2019.4019.2019.31+0.31%11,547
Jul 29, 202619.2619.3019.1019.25-0.10%12,386
Jul 28, 202619.1219.4819.1219.27+0.26%7,093
Jul 27, 202619.0619.2319.0019.22+1.75%11,841
Jul 24, 202619.0419.3018.8918.89-1.20%11,275
Jul 23, 202619.0819.6718.8919.12-0.42%8,783
Jul 22, 202619.2119.6019.1519.20-0.57%10,283
Jul 21, 202619.5519.5519.2119.31-1.23%9,506
Jul 20, 202619.5219.8019.4719.55+0.15%27,538
Jul 17, 202619.5119.7219.5119.52-0.56%7,950
Jul 16, 202619.6519.8519.2719.63-0.10%8,235
Jul 15, 202619.4519.8919.0819.65+2.08%58,330
Jul 14, 202619.4519.4519.0519.25-1.08%8,957
Jul 13, 202618.7519.5518.7019.46+3.32%55,159
Jul 10, 202618.9518.9518.7118.84+0.03%5,108
Jul 9, 202618.7218.9518.6718.83+0.43%15,565
Jul 8, 202618.6718.7818.6118.75-0.21%17,288
Jul 7, 202618.8518.9218.6518.79-0.74%11,722
Jul 6, 202618.9319.0018.8018.93+0.77%12,464
Jul 2, 202618.9519.0518.6218.79-0.08%15,467
Jul 1, 202618.8018.9618.5218.80-1.05%21,096
Jun 30, 202618.9219.2518.8419.00+0.00%83,431
Jun 29, 202618.8719.2518.8719.00+0.69%12,144
Jun 26, 202618.9019.2518.8118.87-1.15%13,265
Jun 25, 202618.8919.2218.8919.09+0.69%20,645
Jun 24, 202619.0419.2518.7718.96+0.26%17,727
Jun 23, 202618.8518.9618.8018.91-0.11%13,779
Jun 22, 202618.9718.9818.8318.93+0.16%23,109
Jun 18, 202618.8219.2518.8018.90+0.53%12,144
Jun 17, 202619.0819.2318.5518.80-1.88%50,687
Jun 16, 202619.1219.2119.0019.16-0.05%18,113
Jun 15, 202619.0419.2619.0419.17+0.47%6,281
Jun 12, 202619.0819.1718.8719.08+0.10%11,362
Jun 11, 202618.9619.0818.9419.06+0.53%9,810
Jun 10, 202618.8719.0018.8718.96-0.16%9,584
Jun 9, 202619.0819.0818.9118.99+0.37%7,763
Jun 8, 202619.1819.2918.9118.92-0.94%17,399
Jun 5, 202619.1519.2719.0219.10-0.62%9,323
Jun 4, 202619.2619.3719.2219.22-0.26%8,714
Jun 3, 202619.3819.3919.2019.27-0.57%6,573
Jun 2, 202619.3719.4319.2519.38+0.05%8,177
Jun 1, 202619.4019.4019.2319.37-0.21%8,944
May 29, 202619.4019.5119.3419.41+0.05%21,653
May 28, 202619.5819.7119.4019.40-0.61%52,693
May 27, 202619.7219.7219.5019.52-0.51%8,855
May 26, 202619.5519.7419.4319.62+0.56%9,694
May 22, 202619.6619.7219.5019.51+0.05%6,425
May 21, 202619.5619.7419.4719.50-0.86%9,418
May 20, 202619.7019.7719.5519.67+0.59%9,322
May 19, 202619.5219.6919.4319.55-0.48%15,012
May 18, 202619.6519.7019.6019.65+0.00%12,383
May 15, 202619.5419.7019.4419.65-0.15%17,094
May 14, 202619.7119.7119.5519.68-0.17%30,543
May 13, 202619.7019.7219.5219.71-0.13%5,270
May 12, 202619.7819.7819.5019.74-0.05%10,817
May 11, 202619.7719.8219.7019.75-0.15%9,129
May 8, 202619.5619.8819.5619.78+0.66%9,891
May 7, 202619.6519.8619.5519.65-0.10%9,761
May 6, 202619.6619.8919.6519.67+0.05%6,105
May 5, 202619.4519.8919.4519.66+1.08%21,391
May 4, 202619.6719.6719.4419.45-1.17%9,076
May 1, 202619.6119.7619.5219.68+0.51%7,157
Apr 30, 202619.5519.5819.4519.58+0.72%8,048
Apr 29, 202619.6119.6119.3519.44-1.17%6,249
Apr 28, 202619.7019.7019.4919.67+0.05%12,250
Apr 27, 202619.7119.7419.5819.66+0.15%6,573
Apr 24, 202619.6819.8919.5519.63+0.20%2,947
Apr 23, 202619.7719.9919.5519.59-1.06%12,756
Apr 22, 202619.9520.0019.7719.80+0.00%4,636
Apr 21, 202620.1620.1619.7719.80-1.66%10,622
Apr 20, 202620.2120.2119.9920.13-0.67%6,987
Apr 17, 202620.3520.6220.2020.27+0.70%6,748
Apr 16, 202620.2620.3920.1020.13-0.20%8,123
Apr 15, 202620.1120.2419.9520.17+0.65%11,413
Apr 14, 202620.0220.0619.8620.04+1.06%6,095
Apr 13, 202619.9720.0119.6619.83-0.60%9,531
Apr 10, 202619.7320.0019.7319.95+1.37%14,628
Apr 9, 202619.4619.9719.4619.68+1.13%12,278
Apr 8, 202619.5019.7619.4319.46+0.21%13,632
Apr 7, 202619.5919.6119.3519.42-0.94%12,384
Apr 6, 202619.4019.7219.4019.61+1.21%10,836
Apr 2, 202619.4519.7219.2619.37-0.62%8,347
Apr 1, 202619.4819.7219.3019.49-2.06%14,745
Mar 31, 202619.8120.1219.7019.90+0.51%212,253
Mar 30, 202619.9019.9019.7019.80+0.46%12,507
Mar 27, 202619.8520.0019.6919.71-0.40%15,510
Mar 26, 202620.4220.4219.6619.79-2.03%28,807
Mar 25, 202620.2320.4720.0220.20+0.42%18,737
Mar 24, 202619.9520.2819.7220.11+0.10%7,745
Mar 23, 202620.0220.1819.7720.09+1.23%20,337
Mar 20, 202620.0720.2119.7919.85-1.49%14,748
Mar 19, 202620.1120.3420.0320.15-0.54%32,782
Mar 18, 202620.3920.5020.1820.26-0.30%6,051
Mar 17, 202620.4820.5020.2720.32-0.39%27,832
Mar 16, 202620.5020.5020.2920.40-0.44%10,374
Mar 13, 202620.5520.5820.2920.49-0.29%10,853
Mar 12, 202620.3320.7020.3320.55+0.20%9,587
Mar 11, 202620.5020.6020.5020.51-0.39%9,601
Mar 10, 202620.5120.6920.3520.59+1.13%12,281
Mar 9, 202620.3020.5120.0320.36+0.25%22,234
Mar 6, 202620.5120.5120.2620.31-0.98%6,998
Mar 5, 202620.5820.6220.4020.51+0.05%7,186
Mar 4, 202620.3020.5520.3020.50+0.59%6,841
Mar 3, 202620.5420.5619.8720.38-0.78%11,827
Mar 2, 202620.4320.6820.4320.54+0.10%8,308
Feb 27, 202620.8121.1520.3720.52-1.54%36,156
Feb 26, 202621.0321.1120.8420.84-0.57%6,326
Feb 25, 202621.1621.1720.9420.96-0.43%8,800
Feb 24, 202621.1921.3220.9421.05-0.86%11,768
Feb 23, 202621.2521.4321.1721.23+0.10%5,599
Feb 20, 202621.3821.6021.1721.21-0.78%6,593
Feb 19, 202621.2621.3921.1421.38+0.18%5,164
Feb 18, 202621.5221.6621.2621.34-0.28%8,973
Feb 17, 202621.2821.5021.0421.40+0.63%14,096
Feb 13, 202621.1821.6121.0421.27+1.12%9,925
Feb 12, 202621.4421.6021.0321.03-1.68%17,907
Feb 11, 202621.7521.8221.3621.39-0.79%19,691
Feb 10, 202621.2821.9721.0921.56+1.08%12,773
Feb 9, 202621.1921.3621.0021.33+0.38%17,422
Feb 6, 202621.0521.2520.8521.25+1.14%23,993
Feb 5, 202620.8821.1720.6521.01+0.38%55,015
Feb 4, 202620.7520.9620.5920.93+0.82%17,524
Feb 3, 202620.7720.7720.4120.76-0.26%25,133
Feb 2, 202620.7020.8120.5820.81+1.04%14,415
Jan 30, 202620.6320.7720.4920.60+0.19%14,950
Jan 29, 202620.7720.7720.5620.56-0.48%10,741
Jan 28, 202620.8620.9620.4520.66-0.48%11,077
Jan 27, 202620.8920.9920.7420.76-0.57%16,986
Jan 26, 202620.8020.9720.5520.88+0.92%20,758
Jan 23, 202620.5820.8320.4120.69+0.58%18,828
Jan 22, 202620.2820.6020.1820.57+1.58%21,397
Jan 21, 202620.1920.3020.0320.25+0.35%13,213
Jan 20, 202620.1620.2519.9520.18+0.10%24,552
Jan 16, 202620.1120.2520.0820.16-0.05%15,101
Jan 15, 202620.4320.4320.1420.17-0.69%30,830
Jan 14, 202620.1020.3220.0920.31+0.45%10,462
Jan 13, 202620.3920.3920.0920.22-0.79%19,638
Jan 12, 202620.4020.4020.2020.38-0.10%21,352
Jan 9, 202619.9520.4119.7220.40+2.56%60,741
Jan 8, 202619.8920.0419.7819.89+0.00%6,422
Jan 7, 202619.8619.9919.7219.89+0.45%5,472
Jan 6, 202619.8419.9219.6919.80+0.00%8,106
Jan 5, 202619.6320.0819.5619.80+0.87%47,868
Jan 2, 202619.5319.7219.4719.63+0.93%14,174
Dec 31, 202519.5519.5519.3619.45-1.82%23,792
Dec 30, 202519.7119.8619.6819.81+0.46%8,863
Dec 29, 202519.7019.7919.6019.72-0.06%10,301
Dec 26, 202519.7519.7719.6519.73+0.21%12,387
Dec 24, 202519.7119.8019.5919.69+0.20%6,860
Dec 23, 202519.7019.7619.6419.65-0.51%13,499
Dec 22, 202519.8619.8619.6719.75-0.10%12,522
Dec 19, 202519.7219.8919.7219.77-0.15%17,293
Dec 18, 202519.6919.9019.6619.80+0.51%17,601
Dec 17, 202519.6719.7519.6619.70-0.25%25,825
Dec 16, 202519.6819.8619.6219.75+0.00%17,761
Dec 15, 202519.6319.9119.6119.75+0.41%13,865
Dec 12, 202519.7219.8919.6719.67-0.76%30,173
Dec 11, 202519.7319.8819.5619.82+0.46%47,261
Dec 10, 202519.8019.8019.7119.73-0.09%9,391
Dec 9, 202519.5519.9919.5519.75+0.86%17,707
Dec 8, 202519.7519.7519.4419.58-0.10%16,449
Dec 5, 202519.6819.6919.4919.60-0.25%38,351
Dec 4, 202519.6519.7419.5619.65-0.05%21,207
Dec 3, 202519.7119.7619.5719.66-0.25%11,753
Dec 2, 202519.6119.7619.5519.71+0.10%25,044
Dec 1, 202519.6719.6919.6119.69-0.35%16,042
Nov 28, 202519.7219.8519.6519.76-0.20%7,822
Nov 26, 202519.7419.8219.5619.80+0.05%19,995
Nov 25, 202519.6820.0919.6619.79+0.56%14,238
Nov 24, 202519.9620.1019.6719.68-0.71%11,024
Nov 21, 202519.9220.2719.7919.82-1.12%7,896
Nov 20, 202520.1520.2819.7820.05-1.01%11,719
Nov 19, 202520.1120.2920.0920.25+1.25%12,488
Nov 18, 202519.8320.0319.6120.00+0.86%17,231
Nov 17, 202519.7419.8619.4319.83+0.35%20,492
Nov 14, 202519.7219.8619.7019.76-0.25%25,415
Nov 13, 202520.1120.1119.8119.81-1.54%15,213
Nov 12, 202520.1920.3120.0820.12-0.10%10,736
Nov 11, 202520.3320.3320.1420.14-0.64%9,409
Nov 10, 202520.4720.4720.2520.27-0.69%12,718
Nov 7, 202520.5420.5420.2420.41-0.63%13,330
Nov 6, 202520.3020.5520.1720.54+1.73%10,647

Daily open, high, low, close and volume for Assurant, Inc. 5.25% Subordinated Notes due 2061 (AIZN). Showing 249 trading days. Unadjusted prices.