AIZ: Assurant Inc.

As of Tuesday, April 29th, 2025

$ 194.15

+1.86 +0.97%

Open: 192.86
High: 194.50
Low: 189.94
Volume: 272,755
Previous Close on Monday, April 28th, 2025

$ 192.29

+1.46 +0.77%

Open: 191.73
High: 193.03
Low: 189.95
Volume: 347,266

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 192.86 194.50 189.94 194.15 272,755 +1.86 +0.97
2025-04-28 191.73 193.03 189.95 192.29 347,266 +1.46 +0.77
2025-04-25 191.72 192.01 189.37 190.83 300,309 -2.36 -1.22
2025-04-24 190.33 193.62 189.46 193.19 277,170 +2.12 +1.11
2025-04-23 191.15 194.12 189.68 191.07 351,839 +2.13 +1.13
2025-04-22 186.99 189.65 186.33 188.94 460,873 +5.07 +2.76
2025-04-21 188.46 188.46 181.75 183.87 381,257 -5.10 -2.70
2025-04-17 191.60 191.72 188.60 188.97 432,648 -1.35 -0.71
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 194.50
On 2025-04-29		 189.37
On 2025-04-25		 5.21 2.76 194.12
On 2025-04-23		 189.37
On 2025-04-25		 -2.45 192.31
10D 197.78
On 2025-04-15		 181.75
On 2025-04-21		 -0.83 -0.43 197.78
On 2025-04-15		 181.75
On 2025-04-21		 -8.10 190.74
20D 212.08
On 2025-04-01		 174.97
On 2025-04-07		 -15.60 -7.44 212.08
On 2025-04-01		 174.97
On 2025-04-07		 -17.50 192.47
WTD 194.50
On 2025-04-29		 189.94
On 2025-04-29		 3.32 1.74 193.03
On 2025-04-28		 193.03
On 2025-04-28		 0.00 193.22
MTD 212.08
On 2025-04-01		 174.97
On 2025-04-07		 -15.60 -7.44 212.08
On 2025-04-01		 174.97
On 2025-04-07		 -17.50 192.47
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
PNW

Pinnacle West Capital Corporation

95.29 +0.70 +0.74 856,790
MKTX

MarketAxess Holdings Inc.

221.69 +3.06 +1.40 431,721
LYFT

Lyft Inc.

12.54 +0.28 +2.28 7,947,830
FTEC

Fidelity MSCI Information Technology Index ETF

163.13 +0.89 +0.55 264,114
AIZ

Assurant Inc.

194.15 +1.86 +0.97 272,755