AIZ: Assurant Inc.

As of Wednesday, May 20th, 2026

$ 256.25

-0.22 -0.09%

Open: 257.75
High: 258.32
Low: 253.74
Volume: 348,721
Previous Close on Tuesday, May 19th, 2026

$ 256.47

-1.70 -0.66%

Open: 256.46
High: 259.46
Low: 253.80
Volume: 420,722

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-20 257.75 258.32 253.74 256.25 348,721 -0.22 -0.09
2026-05-19 256.46 259.46 253.80 256.47 420,722 -1.70 -0.66
2026-05-18 254.57 260.97 254.01 258.17 525,492 +3.56 +1.40
2026-05-15 253.94 257.17 252.10 254.61 481,501 +1.89 +0.75
2026-05-14 253.95 254.43 249.54 252.72 621,878 +10.11 +4.17
2026-05-13 243.61 245.24 240.34 242.61 366,579 -0.82 -0.34
2026-05-12 245.35 247.42 240.94 243.43 433,261 -0.71 -0.29
2026-05-11 240.00 244.42 239.07 244.14 476,315 +4.47 +1.87
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 260.97
On 2026-05-18		 249.54
On 2026-05-14		 13.64 5.62 260.97
On 2026-05-18		 253.74
On 2026-05-20		 -2.77 255.64
10D 260.97
On 2026-05-18		 232.30
On 2026-05-07		 19.64 8.30 260.97
On 2026-05-18		 253.74
On 2026-05-20		 -2.77 248.19
20D 260.97
On 2026-05-18		 226.58
On 2026-05-04		 27.18 11.87 238.82
On 2026-05-01		 226.58
On 2026-05-04		 -5.13 240.68
WTD 260.97
On 2026-05-18		 253.74
On 2026-05-20		 1.64 0.64 260.97
On 2026-05-18		 253.74
On 2026-05-20		 -2.77 256.96
MTD 260.97
On 2026-05-18		 226.58
On 2026-05-04		 19.98 8.46 238.82
On 2026-05-01		 226.58
On 2026-05-04		 -5.13 244.02
As of Wednesday, May 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.17 +14.89 +5.22 6,026,827
KO

The Coca-Cola Company

81.55 -0.37 -0.45 16,475,959
PFE

Pfizer Inc.

25.79 +0.13 +0.51 35,492,341
VZ

Verizon Communications Inc.

47.82 +0.08 +0.17 16,509,338
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,009.35 +645.47 +1.31 496,043,041
DJTA

Dow Jones Transportation Average

20,619.70 +458.63 +2.27 165,294,361
SPX

S&P 500 Index

7,432.97 +79.36 +1.08
OEX

S&P 100 Index

3,705.22 +39.88 +1.09
NDX

NASDAQ 100 Index

29,297.70 +478.85 +1.66
NYA

NYSE Composite Index

23,021.74 +224.07 +0.98
XAX

NYSE AMEX Composite Index

9,070.99 -114.12 -1.24
RUI

RUSSELL 1000 Index

4,034.67 +45.03 +1.13
RUT

Russell 2000 Index

2,817.36 +70.29 +2.56
RUA

Russell 3000 Index

4,206.00 +49.60 +1.19
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.71 -0.08 -0.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 -0.20 -0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.76 -0.36 -1.70
 
Recent
Ticker Last Chg %Chg Volume
BBIO

BridgeBio Pharma Inc.

68.22 +2.22 +3.36 2,608,340
LYB

LyondellBasell Industries N.V.

71.30 -1.74 -2.38 4,252,891
PAYX

Paychex Inc.

94.92 +0.44 +0.47 2,728,735
AIZ

Assurant Inc.

256.25 -0.22 -0.09 348,721