AIZ: Assurant Inc.

As of Wednesday, August 19th, 2026

$ 278.31

-1.76 -0.63%

Open: 282.86
High: 282.86
Low: 278.28
Volume: 271,303
Previous Close on Tuesday, August 18th, 2026

$ 280.07

-1.04 -0.37%

Open: 284.24
High: 288.14
Low: 279.90
Volume: 377,644

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-19 282.86 282.86 278.28 278.31 271,303 -1.76 -0.63
2026-08-18 284.24 288.14 279.90 280.07 377,644 -1.04 -0.37
2026-08-17 281.96 285.91 281.02 281.11 299,846 -1.27 -0.45
2026-08-14 282.27 283.38 279.44 282.38 29,305 +1.46 +0.52
2026-08-13 290.50 290.50 280.32 280.92 284,309 -0.20 -0.07
2026-08-12 280.09 284.64 278.37 281.12 271,679 -0.29 -0.10
2026-08-11 286.38 289.96 280.90 281.41 384,955 -5.81 -2.02
2026-08-10 287.45 289.37 285.27 287.22 337,014 -2.33 -0.80
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 290.50
On 2026-08-13		 278.28
On 2026-08-19		 -2.81 -1.00 290.50
On 2026-08-13		 278.28
On 2026-08-19		 -4.21 280.56
10D 303.94
On 2026-08-06		 278.28
On 2026-08-19		 -23.26 -7.71 303.94
On 2026-08-06		 278.28
On 2026-08-19		 -8.44 283.85
20D 303.94
On 2026-08-06		 269.78
On 2026-07-23		 5.16 1.89 303.94
On 2026-08-06		 278.28
On 2026-08-19		 -8.44 282.86
WTD 288.14
On 2026-08-18		 278.28
On 2026-08-19		 -4.07 -1.44 288.14
On 2026-08-18		 278.28
On 2026-08-19		 -3.42 279.83
MTD 303.94
On 2026-08-06		 278.28
On 2026-08-19		 -0.88 -0.32 303.94
On 2026-08-06		 278.28
On 2026-08-19		 -8.44 284.90
As of Wednesday, August 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

356.23 -18.86 -5.03 4,733,984
KO

The Coca-Cola Company

90.35 +1.53 +1.72 15,967,884
PFE

Pfizer Inc.

28.24 +0.99 +3.63 59,341,607
VZ

Verizon Communications Inc.

49.36 +0.82 +1.69 17,778,960
VIX

CBOE Volatility Index

14.89 -0.94 -5.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,463.05 +119.65 +0.22 453,037,327
DJTA

Dow Jones Transportation Average

21,460.84 -34.39 -0.16 58,649,701
SPX

S&P 500 Index

7,707.98 +16.22 +0.21
OEX

S&P 100 Index

3,800.55 +11.16 +0.29
NDX

NASDAQ 100 Index

29,426.02 -64.94 -0.22
NYA

NYSE Composite Index

24,707.27 +78.13 +0.32
XAX

NYSE AMEX Composite Index

9,033.05 +79.91 +0.89
RUI

RUSSELL 1000 Index

4,203.41 +10.69 +0.25
RUT

Russell 2000 Index

3,032.94 +15.05 +0.50
RUA

Russell 3000 Index

4,389.44 +11.61 +0.27
VIX

CBOE Volatility Index

14.89 -0.94 -5.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.69 -0.27 -1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.90 -0.48 -2.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.70 -3.63
 
Recent
Ticker Last Chg %Chg Volume
PAYX

Paychex Inc.

122.50 +2.57 +2.14 2,795,475
AIZ

Assurant Inc.

278.31 -1.76 -0.63 271,303