Assurant, Inc. (AIZ) Stock Price History
Historical prices from 2004 to 2026
- 1M
- +11.1%
- 3M
- +28.0%
- YTD
- +17.8%
- 1Y
- +46.2%
- 3Y
- +30.6%
- 5Y
- +12.3%
Loading 10-year price history...
AIZ Historical Performance
AIZ Annual Returns
Year-by-year price performance · 2004–2026
- 2004 annual price return
- +23.7%
- 2005 annual price return
- +41.7%
- 2006 annual price return
- +25.4%
- 2007 annual price return
- +19.8%
- 2008 annual price return
- -54.3%
- 2009 annual price return
- -2.5%
- 2010 annual price return
- +27.7%
- 2011 annual price return
- +6.3%
- 2012 annual price return
- -16.3%
- 2013 annual price return
- +87.1%
- 2014 annual price return
- +4.8%
- 2015 annual price return
- +18.8%
- 2016 annual price return
- +18.3%
- 2017 annual price return
- +7.1%
- 2018 annual price return
- -9.9%
- 2019 annual price return
- +45.5%
- 2020 annual price return
- +2.9%
- 2021 annual price return
- +18.0%
- 2022 annual price return
- -20.0%
- 2023 annual price return
- +32.3%
- 2024 annual price return
- +25.5%
- 2025 annual price return
- +13.9%
- 2026 annual price return
- -3.4%
AIZ Stock Price Trajectory (2004–2026)
As of July 8, 2026, Assurant, Inc. (AIZ) trades at $280.11, representing a +46.2% return over the past year. The stock has delivered a +87.9% total return over five years (+12.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $284.12 on July 7, 2026. From this peak, AIZ has corrected -1.4%, currently trading 21% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers PRU (+8.5% 1Y), MET (+15.8% 1Y), and AFL (+18.1% 1Y), AIZ has outperformed the peer group average. Compare AIZ vs PRU →
AIZ Historical Price Data · from 2004
Rows 1–50 of 5,640| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 281.70 | 284.12 | 279.02 | 280.11 | 257K | +0.30% |
| 2026-07-06 | 279.49 | 282.36 | 276.82 | 279.28 | 317K | -0.07% |
| 2026-07-02 | 274.31 | 279.49 | 272.03 | 279.48 | 268K | +1.95% |
| 2026-07-01 | 269.43 | 276.06 | 269.43 | 274.14 | 286K | +2.09% |
| 2026-06-30 | 267.54 | 270.78 | 266.92 | 268.53 | 236K | +0.21% |
| 2026-06-29 | 263.96 | 267.99 | 263.59 | 267.98 | 320K | +1.34% |
| 2026-06-26 | 263.20 | 265.57 | 262.89 | 264.43 | 221K | +1.40% |
| 2026-06-25 | 264.53 | 267.95 | 260.69 | 260.77 | 340K | -1.16% |
| 2026-06-24 | 266.22 | 268.67 | 263.17 | 263.82 | 381K | -0.56% |
| 2026-06-23 | 263.46 | 266.90 | 262.44 | 265.30 | 347K | +1.42% |
| 2026-06-22 | 260.28 | 265.51 | 260.28 | 261.58 | 263K | +0.66% |
| 2026-06-18 | 265.26 | 265.26 | 258.44 | 259.86 | 775K | -0.87% |
| 2026-06-17 | 261.25 | 265.66 | 260.56 | 262.13 | 337K | +0.61% |
| 2026-06-16 | 261.54 | 262.45 | 259.05 | 260.55 | 352K | +0.42% |
| 2026-06-15 | 260.31 | 262.99 | 258.74 | 259.46 | 152K | -0.59% |
| 2026-06-12 | 259.21 | 261.10 | 255.37 | 260.99 | 242K | +0.96% |
| 2026-06-11 | 259.22 | 260.50 | 257.62 | 258.50 | 260K | +0.45% |
| 2026-06-10 | 253.89 | 259.94 | 252.28 | 257.34 | 323K | +2.53% |
| 2026-06-09 | 252.83 | 253.94 | 248.81 | 250.99 | 421K | -0.41% |
| 2026-06-08 | 254.59 | 256.02 | 251.93 | 252.02 | 543K | -2.07% |
| 2026-06-05 | 254.01 | 258.69 | 254.01 | 257.35 | 607K | +2.26% |
| 2026-06-04 | 250.96 | 254.43 | 249.78 | 251.66 | 385K | +1.30% |
| 2026-06-03 | 246.98 | 251.06 | 246.98 | 248.42 | 432K | -0.02% |
| 2026-06-02 | 250.79 | 253.15 | 247.01 | 248.48 | 563K | -0.12% |
| 2026-06-01 | 248.51 | 249.43 | 246.63 | 248.77 | 475K | -0.04% |
| 2026-05-29 | 246.69 | 250.41 | 245.71 | 248.87 | 411K | +0.59% |
| 2026-05-28 | 249.33 | 253.28 | 247.35 | 247.40 | 406K | -1.85% |
| 2026-05-27 | 255.81 | 256.75 | 251.02 | 252.06 | 244K | -1.54% |
| 2026-05-26 | 255.62 | 257.37 | 254.56 | 256.01 | 207K | +0.47% |
| 2026-05-22 | 256.00 | 256.71 | 254.19 | 254.82 | 47K | -0.34% |
| 2026-05-21 | 254.10 | 256.51 | 251.78 | 255.70 | 362K | -0.21% |
| 2026-05-20 | 257.75 | 258.32 | 253.74 | 256.25 | 337K | -0.09% |
| 2026-05-19 | 255.63 | 259.46 | 253.80 | 256.47 | 343K | -0.66% |
| 2026-05-18 | 254.82 | 260.96 | 254.01 | 258.17 | 520K | +1.40% |
| 2026-05-15 | 253.94 | 257.17 | 252.10 | 254.61 | 476K | +0.75% |
| 2026-05-14 | 253.95 | 254.43 | 249.40 | 252.72 | 610K | +4.17% |
| 2026-05-13 | 243.61 | 245.24 | 240.34 | 242.61 | 358K | -0.34% |
| 2026-05-12 | 244.63 | 244.63 | 240.82 | 243.43 | 420K | -0.29% |
| 2026-05-11 | 239.99 | 244.41 | 239.07 | 244.14 | 474K | +1.87% |
| 2026-05-08 | 233.77 | 239.73 | 232.49 | 239.67 | 481K | +2.55% |
| 2026-05-07 | 235.69 | 238.38 | 232.30 | 233.70 | 334K | -1.23% |
| 2026-05-06 | 236.93 | 241.79 | 230.56 | 236.61 | 624K | -0.22% |
| 2026-05-05 | 228.74 | 238.21 | 228.48 | 237.14 | 711K | +3.50% |
| 2026-05-04 | 229.90 | 232.45 | 226.58 | 229.12 | 829K | -1.03% |
| 2026-05-01 | 237.98 | 238.82 | 231.19 | 231.51 | 529K | -2.01% |
| 2026-04-30 | 230.52 | 237.50 | 230.05 | 236.27 | 318K | +1.53% |
| 2026-04-29 | 234.85 | 235.01 | 231.64 | 232.70 | 276K | -1.15% |
| 2026-04-28 | 235.00 | 237.00 | 233.66 | 235.40 | 443K | +1.14% |
| 2026-04-27 | 229.99 | 234.19 | 228.84 | 232.74 | 399K | +1.28% |
| 2026-04-24 | 229.10 | 231.90 | 228.22 | 229.80 | 469K | -0.29% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AIZ — Frequently Asked Questions
Quick answers to the most common questions about buying AIZ stock.
How has AIZ stock performed recently?
AIZ returned +46.2% over the past year, beating its 5-year annualized CAGR of +12.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AIZ's all-time high price?
Assurant, Inc. reached $284.12 on 2026-07-07. The 52-week high is $284.12. Current 1-year return of +46.2% places the stock closer to historical peaks.
Where can I download AIZ historical price data?
This page provides AIZ daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2004-2026, downloadable in CSV format.