AIZ: Assurant Inc.

As of Friday, September 12th, 2025

$ 213.01

-0.30 -0.14%

Open: 212.11
High: 213.97
Low: 212.11
Volume: 246,490
Previous Close on Thursday, September 11th, 2025

$ 213.31

+3.91 +1.87%

Open: 210.01
High: 213.47
Low: 209.18
Volume: 255,527

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 212.11 213.97 212.11 213.01 246,490 -0.30 -0.14
2025-09-11 210.01 213.47 209.18 213.31 255,527 +3.91 +1.87
2025-09-10 209.92 211.27 208.53 209.40 193,677 -1.70 -0.81
2025-09-09 211.54 212.35 210.90 211.10 264,438 -0.65 -0.31
2025-09-08 210.77 212.32 207.54 211.75 370,445 +0.58 +0.27
2025-09-05 216.37 217.51 210.63 211.17 407,330 -5.34 -2.47
2025-09-04 216.58 217.35 215.34 216.51 317,343 +1.62 +0.75
2025-09-03 212.33 215.26 212.33 214.89 353,449 +0.32 +0.15
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 213.97
On 2025-09-12		 207.54
On 2025-09-08		 1.84 0.87 212.35
On 2025-09-09		 208.53
On 2025-09-10		 -1.80 211.71
10D 220.54
On 2025-08-29		 207.54
On 2025-09-08		 -5.68 -2.60 220.54
On 2025-08-29		 207.54
On 2025-09-08		 -5.89 213.13
20D 220.54
On 2025-08-29		 207.54
On 2025-09-08		 0.08 0.04 220.54
On 2025-08-29		 207.54
On 2025-09-08		 -5.89 213.79
WTD 213.97
On 2025-09-12		 207.54
On 2025-09-08		 1.84 0.87 212.35
On 2025-09-09		 208.53
On 2025-09-10		 -1.80 211.71
MTD 217.51
On 2025-09-05		 207.54
On 2025-09-08		 -2.60 -1.21 217.51
On 2025-09-05		 207.54
On 2025-09-08		 -4.58 212.86
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
TJX

The TJX Companies, Inc.

139.48 -1.35 -0.96 5,153,654
MCO

Moody's Corporation

512.31 -6.39 -1.23 478,026
SBUX

Starbucks Corp.

81.90 -0.46 -0.56 9,312,097
LW

Lamb Weston Holdings Inc.

56.42 -0.70 -1.23 1,006,407
AIZ

Assurant Inc.

213.01 -0.30 -0.14 246,490