AIZ: Assurant Inc.

As of Monday, November 3rd, 2025

$ 212.11

+0.39 +0.18%

Open: 210.85
High: 212.56
Low: 207.78
Volume: 297,378
Previous Close on Friday, October 31st, 2025

$ 211.72

-0.71 -0.33%

Open: 210.99
High: 213.40
Low: 209.65
Volume: 598,085

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-03 210.85 212.56 207.78 212.11 297,378 +0.39 +0.18
2025-10-31 210.99 213.40 209.65 211.72 598,085 -0.71 -0.33
2025-10-30 209.01 213.04 208.61 212.43 318,708 +4.32 +2.08
2025-10-29 206.86 209.29 206.03 208.11 268,055 +0.22 +0.11
2025-10-28 211.50 211.69 207.76 207.89 213,755 -4.30 -2.03
2025-10-27 212.03 213.37 209.99 212.19 246,391 +0.33 +0.16
2025-10-24 212.26 213.15 211.75 211.86 196,270 +0.28 +0.13
2025-10-23 211.74 212.35 209.15 211.58 252,009 +1.41 +0.67
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 213.40
On 2025-10-31		 206.03
On 2025-10-29		 -0.08 -0.04 211.69
On 2025-10-28		 206.03
On 2025-10-29		 -2.67 210.45
10D 213.40
On 2025-10-31		 206.03
On 2025-10-29		 2.96 1.42 213.37
On 2025-10-27		 206.03
On 2025-10-29		 -3.44 210.89
20D 223.65
On 2025-10-07		 206.03
On 2025-10-29		 -9.58 -4.32 223.65
On 2025-10-07		 206.03
On 2025-10-29		 -7.88 213.02
WTD 212.56
On 2025-11-03		 207.78
On 2025-11-03		 0.39 0.18 -- -- -- 212.11
MTD 212.56
On 2025-11-03		 207.78
On 2025-11-03		 0.39 0.18 -- -- -- 212.11
As of Monday, November 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.62 -0.33 -0.11 3,245,768
KO

The Coca-Cola Company

67.97 -0.93 -1.35 15,636,476
PFE

Pfizer Inc.

24.66 +0.01 +0.04 138,393,555
VZ

Verizon Communications Inc.

39.47 -0.27 -0.68 39,778,509
VIX

CBOE Volatility Index

17.17 -0.27 -1.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,336.68 -226.19 -0.48 569,630,186
DJTA

Dow Jones Transportation Average

15,821.12 -69.05 -0.43 143,508,588
SPX

S&P 500 Index

6,851.97 +11.77 +0.17
OEX

S&P 100 Index

3,460.03 +9.24 +0.27
NDX

NASDAQ 100 Index

25,972.94 +114.82 +0.44
NYA

NYSE Composite Index

21,416.59 -42.99 -0.20
XAX

NYSE AMEX Composite Index

6,947.73 +18.77 +0.27
RUI

RUSSELL 1000 Index

3,736.63 +4.48 +0.12
RUT

Russell 2000 Index

2,471.24 -8.14 -0.33
RUA

Russell 3000 Index

3,885.83 +3.91 +0.10
VIX

CBOE Volatility Index

17.17 -0.27 -1.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.74 +0.16 +0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.38 -0.11 -0.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,079.16 +47.77 +0.40
 
Recent
Ticker Last Chg %Chg Volume
AIZ

Assurant Inc.

212.11 +0.39 +0.18 297,378