AIZ: Assurant Inc.

As of Thursday, February 19th, 2026

$ 222.92

+3.22 +1.47%

Open: 219.76
High: 223.08
Low: 217.86
Volume: 462,209
Previous Close on Wednesday, February 18th, 2026

$ 219.70

-1.34 -0.61%

Open: 220.51
High: 221.29
Low: 217.08
Volume: 527,542

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-19 219.76 223.08 217.86 222.92 462,209 +3.22 +1.47
2026-02-18 220.51 221.29 217.08 219.70 527,542 -1.34 -0.61
2026-02-17 218.95 222.26 218.07 221.04 614,156 +3.56 +1.64
2026-02-13 213.69 218.41 211.46 217.48 723,367 +3.00 +1.40
2026-02-12 218.42 222.06 209.86 214.48 1,097,751 -1.53 -0.71
2026-02-11 234.25 234.25 215.23 216.01 1,203,993 -20.45 -8.65
2026-02-10 235.18 237.58 233.97 236.46 57,439 +1.14 +0.48
2026-02-09 242.23 244.43 234.18 235.32 381,485 -7.99 -3.28
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 223.08
On 2026-02-19		 209.86
On 2026-02-12		 6.91 3.20 222.06
On 2026-02-12		 211.46
On 2026-02-13		 -4.77 219.12
10D 246.31
On 2026-02-06		 209.86
On 2026-02-12		 -18.39 -7.62 246.31
On 2026-02-06		 209.86
On 2026-02-12		 -14.80 226.92
20D 246.31
On 2026-02-06		 209.86
On 2026-02-12		 -15.31 -6.43 246.31
On 2026-02-06		 209.86
On 2026-02-12		 -14.80 232.39
WTD 223.08
On 2026-02-19		 217.08
On 2026-02-18		 5.44 2.50 222.26
On 2026-02-17		 217.08
On 2026-02-18		 -2.33 221.22
MTD 246.31
On 2026-02-06		 209.86
On 2026-02-12		 -15.21 -6.39 246.31
On 2026-02-06		 209.86
On 2026-02-12		 -14.80 230.16
As of Thursday, February 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

334.74 +5.16 +1.57 4,412,941
KO

The Coca-Cola Company

78.91 -0.58 -0.73 14,327,813
PFE

Pfizer Inc.

26.86 -0.51 -1.86 39,220,254
VZ

Verizon Communications Inc.

48.64 +0.59 +1.23 26,509,329
VIX

CBOE Volatility Index

20.23 +0.61 +3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,395.16 -267.50 -0.54 437,395,034
DJTA

Dow Jones Transportation Average

19,494.01 -313.39 -1.58 135,956,039
SPX

S&P 500 Index

6,861.89 -19.42 -0.28
OEX

S&P 100 Index

3,351.38 -10.14 -0.30
NDX

NASDAQ 100 Index

24,797.34 -101.53 -0.41
NYA

NYSE Composite Index

23,358.28 -29.22 -0.12
XAX

NYSE AMEX Composite Index

8,763.44 +139.95 +1.62
RUI

RUSSELL 1000 Index

3,748.21 -9.35 -0.25
RUT

Russell 2000 Index

2,665.09 +6.48 +0.24
RUA

Russell 3000 Index

3,910.56 -8.86 -0.23
VIX

CBOE Volatility Index

20.23 +0.61 +3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.47 +0.42 +1.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.47 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.88 +0.49 +2.29
 
Recent
Ticker Last Chg %Chg Volume
AIZ

Assurant Inc.

222.92 +3.22 +1.47 462,209