Assurant, Inc. (AIZ) Stock Price History
Historical prices from 2004 to 2026
- 1M
- +6.7%
- 3M
- +4.0%
- YTD
- +19.8%
- 1Y
- +34.6%
- 3Y
- +25.1%
- 5Y
- +11.6%
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
- +12.1%
AIZ Stock Price Trajectory (2004–2026)
As of October 25, 2026, Assurant, Inc. (AIZ) trades at $284.75, representing a +34.6% return over the past year. The stock has delivered a +82.2% total return over five years (+11.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $303.94 on August 6, 2026. From this peak, AIZ has corrected -6.3%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers PRU (+13.0% 1Y), MET (+26.4% 1Y), and AFL (+12.1% 1Y), AIZ has underperformed the peer group average. Compare AIZ vs PRU →
AIZ Historical Price Data · from 2004
Rows 1–50 of 5,716| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-23 | 289.05 | 289.72 | 283.85 | 284.75 | 378K | -1.42% |
| 2026-10-22 | 284.43 | 289.32 | 284.43 | 288.85 | 300K | +1.60% |
| 2026-10-21 | 285.18 | 286.00 | 283.11 | 284.30 | 220K | +0.24% |
| 2026-10-20 | 282.30 | 285.83 | 282.30 | 283.61 | 331K | +1.09% |
| 2026-10-19 | 281.33 | 283.05 | 280.26 | 280.56 | 259K | -0.97% |
| 2026-10-16 | 281.97 | 285.67 | 281.83 | 283.31 | 399K | +0.51% |
| 2026-10-15 | 280.21 | 283.29 | 278.63 | 281.87 | 536K | +2.00% |
| 2026-10-14 | 269.61 | 276.45 | 268.92 | 276.33 | 476K | +1.97% |
| 2026-10-13 | 270.21 | 271.24 | 268.66 | 270.99 | 219K | +0.88% |
| 2026-10-12 | 267.53 | 271.02 | 266.43 | 268.63 | 260K | +0.80% |
| 2026-10-09 | 272.75 | 273.15 | 265.00 | 266.49 | 374K | -2.33% |
| 2026-10-08 | 266.64 | 274.63 | 266.64 | 272.86 | 257K | +2.30% |
| 2026-10-07 | 268.10 | 269.80 | 265.75 | 266.73 | 334K | -1.56% |
| 2026-10-06 | 266.13 | 271.28 | 265.13 | 270.96 | 409K | +1.71% |
| 2026-10-05 | 266.95 | 269.21 | 265.69 | 266.41 | 313K | -0.34% |
| 2026-10-02 | 266.15 | 269.30 | 263.15 | 267.32 | 350K | +0.41% |
| 2026-10-01 | 263.50 | 267.74 | 261.17 | 266.24 | 386K | +1.04% |
| 2026-09-30 | 263.62 | 264.42 | 262.00 | 263.50 | 310K | -0.06% |
| 2026-09-29 | 261.34 | 264.63 | 260.64 | 263.65 | 271K | +0.05% |
| 2026-09-28 | 264.40 | 265.93 | 262.98 | 263.53 | 346K | -0.55% |
| 2026-09-25 | 261.58 | 266.85 | 261.40 | 265.00 | 375K | +1.20% |
| 2026-09-24 | 266.98 | 269.53 | 261.07 | 261.86 | 563K | -1.91% |
| 2026-09-23 | 270.18 | 274.02 | 266.28 | 266.97 | 603K | -1.52% |
| 2026-09-22 | 278.18 | 281.43 | 270.68 | 271.08 | 741K | -2.27% |
| 2026-09-21 | 282.54 | 284.47 | 276.58 | 277.38 | 336K | -1.72% |
| 2026-09-18 | 282.42 | 284.76 | 279.73 | 282.23 | 729K | -0.56% |
| 2026-09-17 | 284.15 | 286.69 | 281.33 | 283.81 | 449K | +0.09% |
| 2026-09-16 | 285.41 | 287.44 | 282.33 | 283.56 | 419K | -0.89% |
| 2026-09-15 | 282.75 | 286.56 | 281.28 | 286.11 | 451K | +1.00% |
| 2026-09-14 | 284.76 | 286.46 | 282.19 | 283.27 | 442K | +0.29% |
| 2026-09-11 | 284.88 | 284.88 | 280.51 | 282.46 | 268K | +0.53% |
| 2026-09-10 | 283.20 | 284.93 | 279.21 | 280.97 | 242K | +0.19% |
| 2026-09-09 | 279.67 | 282.20 | 278.29 | 280.44 | 253K | -0.20% |
| 2026-09-08 | 283.56 | 285.98 | 280.81 | 281.01 | 270K | -1.66% |
| 2026-09-04 | 285.15 | 286.82 | 284.67 | 285.74 | 330K | -0.68% |
| 2026-09-03 | 286.38 | 288.70 | 286.38 | 287.71 | 213K | +1.28% |
| 2026-09-02 | 281.35 | 286.01 | 278.96 | 284.07 | 222K | +1.17% |
| 2026-09-01 | 282.46 | 284.44 | 279.97 | 280.78 | 246K | -0.38% |
| 2026-08-31 | 284.07 | 285.67 | 281.38 | 281.86 | 276K | -1.33% |
| 2026-08-28 | 285.66 | 288.22 | 284.68 | 285.65 | 229K | +0.08% |
| 2026-08-27 | 285.98 | 288.46 | 283.96 | 285.41 | 229K | -1.07% |
| 2026-08-26 | 285.15 | 289.25 | 285.15 | 288.51 | 284K | +1.18% |
| 2026-08-25 | 288.24 | 288.24 | 282.82 | 285.15 | 273K | -0.92% |
| 2026-08-24 | 284.95 | 288.50 | 284.95 | 287.81 | 310K | +1.33% |
| 2026-08-21 | 283.68 | 285.25 | 282.92 | 284.04 | 587K | +0.72% |
| 2026-08-20 | 276.88 | 283.45 | 274.36 | 282.00 | 443K | +1.33% |
| 2026-08-19 | 282.86 | 282.86 | 278.28 | 278.31 | 284K | -0.63% |
| 2026-08-18 | 284.24 | 288.14 | 279.90 | 280.07 | 394K | -0.37% |
| 2026-08-17 | 281.96 | 285.91 | 281.02 | 281.11 | 375K | -0.45% |
| 2026-08-14 | 282.27 | 283.38 | 279.44 | 282.38 | 360K | +0.52% |
AIZ Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +34.6% over the past year, beating its 5-year annualized CAGR of +11.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AIZ's all-time high price?
Assurant, Inc. reached $303.94 on 2026-08-06. The 52-week high is $303.94. Current 1-year return of +34.6% 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.