Assurant, Inc.
AIZNYSEFinancial Services● Active
$253.91
$-3.44(-1.34%)
Market Cap$12.6B
P/E Ratio—
52W High$260.97
52W Low$183.39
Assurant, Inc.（AIZ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aiz · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$260.96
May 18, 2026
-2.6% from here
5-Year Low5Y
$104.49
Mar 17, 2023
+143.4% from low
IPO Priceadj.
$24.70
Feb 5, 2004
+929.5% since IPO
1 Year Ago
$198.68
Jun 9, 2025
+28.0% in 1Y
5 Years Ago
$163.45
Jun 8, 2021
+55.6% in 5Y
10 Years Ago
$85.08
Jun 8, 2016
+198.9% in 10Y
Historical Price Data · AIZ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $254.59 | $256.02 | $252.73 | $254.28 | $254.28 | 162K | -0.12% |
| Jun 5, 2026 | $252.94 | $258.69 | $252.94 | $257.35 | $257.35 | 614K | +1.74% |
| Jun 4, 2026 | $250.96 | $254.43 | $249.79 | $251.66 | $251.66 | 432K | +0.28% |
| Jun 3, 2026 | $246.98 | $251.06 | $246.98 | $248.42 | $248.42 | 449K | +0.58% |
| Jun 2, 2026 | $250.79 | $253.15 | $247.02 | $248.48 | $248.48 | 575K | -0.92% |
| Jun 1, 2026 | $247.30 | $249.46 | $246.63 | $248.77 | $248.77 | 524K | +0.59% |
| May 29, 2026 | $246.69 | $250.42 | $245.55 | $248.87 | $248.87 | 605K | +0.88% |
| May 28, 2026 | $250.98 | $253.28 | $247.33 | $247.40 | $247.40 | 413K | -1.43% |
| May 27, 2026 | $255.81 | $256.75 | $251.02 | $252.06 | $252.06 | 255K | -1.47% |
| May 26, 2026 | $255.62 | $257.37 | $254.56 | $256.01 | $256.01 | 214K | +0.15% |
| May 22, 2026 | $256.00 | $256.71 | $254.19 | $254.82 | $254.82 | 268K | -0.46% |
| May 21, 2026 | $254.10 | $256.51 | $251.78 | $255.70 | $255.70 | 378K | +0.63% |
| May 20, 2026 | $257.75 | $258.32 | $253.74 | $256.25 | $256.25 | 356K | -0.58% |
| May 19, 2026 | $256.46 | $259.46 | $253.80 | $256.47 | $256.47 | 421K | +0.00% |
| May 18, 2026 | $254.57 | $260.96 | $254.01 | $258.17 | $258.17 | 537K | +1.41% |
| May 15, 2026 | $253.94 | $257.17 | $252.10 | $254.61 | $254.61 | 482K | +0.26% |
| May 14, 2026 | $253.95 | $254.43 | $249.54 | $252.72 | $252.72 | 636K | -0.48% |
| May 13, 2026 | $243.61 | $245.24 | $240.34 | $242.61 | $242.61 | 367K | -0.41% |
| May 12, 2026 | $245.35 | $247.42 | $240.94 | $243.43 | $243.43 | 433K | -0.78% |
| May 11, 2026 | $240.00 | $244.42 | $239.07 | $244.14 | $244.14 | 482K | +1.72% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AIZ
Jan 1 → Dec 31 · 6 years2026+6.1%$239.63 → $254.28
+6.1%
2025+12.5%$214.00 → $240.85
+12.5%
2024+26.5%$168.49 → $213.22
+26.5%
2023+34.2%$125.52 → $168.49
+34.2%
2022-20.0%$156.39 → $125.06
-20.0%
2021-4.6%$163.45 → $155.86
-4.6%
Best Year2023 · +34.2%
Worst Year2022 · -20.0%
Positive Years4 / 6
Avg Annual Return+9.1%
6Y Total Return+55.6%
6Y CAGR~+7.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.41+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,814.72+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.59+0.00%
Mkt Cap $837.6B
Visa Inc.
V
$320.45+0.00%
Mkt Cap $614.2B
Mastercard Incorporated
MA
$487.28+0.00%
Mkt Cap $430.6B
Bank of America Corporation
BAC
$53.99+0.00%
Mkt Cap $383.2B
Royal Bank of Canada
RY.TO
$272.82+0.00%
Mkt Cap $381.0B
Morgan Stanley
MS
$215.19+0.00%
Mkt Cap $339.4B
HSBC Holdings plc
HSBC
$91.83+0.00%
Mkt Cap $315.6B
The Goldman Sachs Group, Inc.
GS
$1,057.83+0.00%
Mkt Cap $312.1BWhat If You Invested in AIZ?
If you invested $1,000 in AIZ 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,989
Total Return+198.9%
CAGR~+11.6% / yr
Profit+$1,989
Based on Jun 8, 2016 · $85.08Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Assurant, Inc.（AIZ）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $254.29。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AIZ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AIZ 历史股价FMP 日线复权 OHLCV