Assurant Inc. Common Stockのデータ

Assurant Inc. Common Stockの基本情報

名前 Assurant Inc. Common Stock
ティッカー AIZ
国 United States
上場年 2004.0
セクター Finance

Assurant Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 129.08 125.38 129.08 125.95 690900.0 125.95
2021-02-12 130.23 126.77 129.43 128.13 605900.0 128.13
2021-02-11 131.21 126.77 128.01 130.48 984900.0 130.48
2021-02-10 135.06 128.28 135.06 128.43 1373500.0 128.43
2021-02-09 136.14 133.57 134.81 136.13 695800.0 136.13
2021-02-08 135.76 134.1 134.81 135.44 392200.0 135.44
2021-02-05 134.62 131.57 132.73 134.36 558600.0 134.36
2021-02-04 136.06 131.07 134.08 131.88 783300.0 131.88
2021-02-03 134.5 131.59 133.5 133.25 409300.0 133.25
2021-02-02 136.29 133.38 136.05 133.51 697200.0 133.51
2021-02-01 136.13 130.26 135.83 134.49 673100.0 134.49
2021-01-29 136.04 132.42 132.94 135.47 632600.0 135.47
2021-01-28 134.98 131.54 131.96 133.5 452900.0 133.5
2021-01-27 131.4 128.0 129.65 130.79 626100.0 130.79
2021-01-26 133.83 129.26 133.47 130.47 455900.0 130.47
2021-01-25 134.88 132.46 133.69 132.73 340100.0 132.73
2021-01-22 137.47 134.72 136.88 134.9 305300.0 134.9
2021-01-21 142.6 137.13 141.66 137.71 262100.0 137.71
2021-01-20 143.67 141.96 142.44 142.01 277200.0 142.01
2021-01-19 143.37 140.18 141.39 142.98 321400.0 142.98
2021-01-15 140.19 137.53 138.01 140.17 306100.0 140.17
2021-01-14 141.16 138.59 140.3 139.13 328100.0 139.13
2021-01-13 141.48 139.75 140.71 140.35 333800.0 140.35
2021-01-12 141.32 138.87 139.24 141.17 353400.0 141.17
2021-01-11 138.9 137.28 137.33 137.81 183200.0 137.81
2021-01-08 139.39 136.53 139.39 138.61 188700.0 138.61
2021-01-07 140.75 138.22 138.48 139.34 381000.0 139.34
2021-01-06 138.89 133.2 133.65 137.95 371300.0 137.95
2021-01-05 133.45 131.0 132.36 132.15 258700.0 132.15
2021-01-04 136.59 131.05 136.21 132.11 395700.0 132.11
2020-12-31 136.4 133.87 134.46 136.22 233100.0 136.22
2020-12-30 134.53 132.43 132.43 134.03 210900.0 134.03
2020-12-29 133.89 132.01 133.89 132.53 204500.0 132.53
2020-12-28 134.04 132.5 132.99 133.38 188300.0 133.38
2020-12-24 132.85 131.85 132.55 132.62 86700.0 132.62
2020-12-23 133.45 131.57 131.57 132.44 260600.0 132.44
2020-12-22 132.52 131.08 131.16 131.49 334200.0 131.49
2020-12-21 131.62 128.98 130.92 130.82 370300.0 130.82
2020-12-18 133.61 130.25 132.25 131.29 915100.0 131.29
2020-12-17 135.2 132.17 134.65 132.37 434200.0 132.37
2020-12-16 134.81 132.78 133.14 134.21 310900.0 134.21
2020-12-15 133.94 131.72 132.32 132.39 473700.0 132.39
2020-12-14 134.37 131.6 133.75 131.65 244600.0 131.65
2020-12-11 133.35 131.48 131.99 132.22 257000.0 132.22
2020-12-10 132.99 130.58 130.8 132.52 379500.0 132.52
2020-12-09 132.57 130.95 132.3 131.18 376000.0 131.18
2020-12-08 132.88 130.36 130.36 131.93 395900.0 131.93
2020-12-07 132.01 130.64 131.54 131.33 476900.0 131.33
2020-12-04 133.32 131.72 132.9 132.58 338700.0 132.58
2020-12-03 132.74 131.19 131.19 132.18 604900.0 132.18
2020-12-02 132.11 130.21 130.4 131.58 619000.0 131.58
2020-12-01 132.67 130.73 131.39 131.36 455700.0 131.36
2020-11-30 133.77 129.04 132.88 129.12 504500.0 129.12
2020-11-27 134.98 133.5 134.54 133.79 158300.0 133.79
2020-11-25 136.09 134.19 135.28 135.58 377500.0 134.92
2020-11-24 136.89 135.18 136.66 136.08 517200.0 135.42
2020-11-23 135.88 134.63 135.58 135.33 379100.0 134.67
2020-11-20 135.26 133.53 134.51 133.89 423800.0 133.24
2020-11-19 135.09 133.19 134.63 134.92 284700.0 134.26
2020-11-18 139.68 135.52 138.74 135.62 342500.0 134.96
2020-11-17 138.78 134.55 135.76 138.59 558900.0 137.92
2020-11-16 137.82 135.24 136.52 137.11 466100.0 136.44
2020-11-13 133.91 131.72 131.9 133.51 428300.0 132.86
2020-11-12 131.86 129.39 130.86 130.82 344900.0 130.18
2020-11-11 134.96 130.67 134.21 131.59 638800.0 130.95
2020-11-10 134.18 131.58 133.49 134.16 719000.0 133.51
2020-11-09 136.87 130.62 136.44 131.8 716100.0 131.16
2020-11-06 129.4 126.73 128.46 127.09 259400.0 126.47
2020-11-05 128.09 125.27 126.87 127.36 324700.0 126.74
2020-11-04 130.05 123.78 123.78 125.89 438500.0 125.28
2020-11-03 131.3 124.57 130.49 126.31 961400.0 125.7
2020-11-02 130.27 125.29 125.5 129.93 881800.0 129.3
2020-10-30 125.81 122.92 124.27 124.37 286300.0 123.76
2020-10-29 125.96 119.97 121.49 125.2 360700.0 124.59
2020-10-28 123.81 118.58 118.58 122.21 402300.0 121.62
2020-10-27 123.4 120.54 123.22 120.69 186900.0 120.1
2020-10-26 124.83 121.57 124.32 123.16 195300.0 122.56
2020-10-23 127.0 124.36 125.7 125.99 258500.0 125.38
2020-10-22 125.05 122.17 122.42 124.59 236400.0 123.98
2020-10-21 123.87 122.34 122.34 122.94 298300.0 122.34
2020-10-20 123.74 122.36 122.8 122.6 184100.0 122.0
2020-10-19 124.31 121.46 123.4 121.79 221900.0 121.2
2020-10-16 125.07 122.55 123.45 123.47 291400.0 122.87
2020-10-15 123.62 119.47 120.72 123.12 273300.0 122.52
2020-10-14 124.87 122.19 122.19 122.44 334000.0 121.84
2020-10-13 126.68 122.2 125.63 122.52 247100.0 121.92
2020-10-12 126.95 125.02 125.3 126.35 238700.0 125.73
2020-10-09 127.47 125.42 126.51 125.57 425600.0 124.96
2020-10-08 125.75 123.98 124.77 125.63 522800.0 125.02
2020-10-07 124.77 122.33 123.74 123.81 393900.0 123.21
2020-10-06 126.0 122.28 125.78 122.9 365900.0 122.3
2020-10-05 125.9 124.13 124.98 125.36 281300.0 124.75
2020-10-02 124.42 120.79 121.2 123.43 275400.0 122.83
2020-10-01 122.71 120.1 121.35 122.47 322200.0 121.87
2020-09-30 123.46 120.76 121.2 121.31 479800.0 120.72
2020-09-29 120.98 118.41 120.02 120.59 265300.0 120.0
2020-09-28 121.37 119.07 119.17 120.1 228800.0 119.52
2020-09-25 118.2 116.46 116.9 117.82 303300.0 117.25
2020-09-24 119.5 116.4 118.33 117.84 270000.0 117.27
2020-09-23 123.34 118.37 121.42 118.73 627200.0 118.15
2020-09-22 122.49 119.54 119.54 120.91 501000.0 120.32
2020-09-21 121.22 117.75 117.75 120.07 686500.0 119.49
2020-09-18 121.22 119.43 119.5 119.93 563800.0 119.35
2020-09-17 119.74 116.11 116.59 119.47 468400.0 118.89
2020-09-16 119.58 117.43 117.96 117.73 378700.0 117.16
2020-09-15 119.88 117.18 119.36 117.26 209300.0 116.69
2020-09-14 121.36 119.23 119.85 119.45 194200.0 118.87
2020-09-11 119.9 118.09 118.1 118.7 313400.0 118.12
2020-09-10 122.57 118.16 121.45 118.36 348200.0 117.78
2020-09-09 123.13 120.64 121.36 121.35 455000.0 120.76
2020-09-08 122.42 120.06 121.93 120.31 344600.0 119.72
2020-09-04 124.43 121.04 124.43 122.67 278500.0 122.07
2020-09-03 126.57 120.96 124.9 122.0 374300.0 121.41
2020-09-02 125.17 122.5 123.2 124.02 315000.0 123.42
2020-09-01 123.21 120.51 120.83 123.15 354700.0 122.55
2020-08-31 122.75 120.71 122.6 121.56 314600.0 120.97
2020-08-28 124.42 122.39 124.35 122.68 317600.0 122.08
2020-08-27 125.24 121.91 122.06 123.66 277800.0 122.43
2020-08-26 122.83 120.82 122.83 121.71 576800.0 120.5
2020-08-25 125.12 122.68 125.12 122.85 213400.0 121.63
2020-08-24 123.86 120.65 120.7 123.68 217400.0 122.45
2020-08-21 122.66 120.48 121.96 120.64 251900.0 119.44
2020-08-20 123.38 121.92 122.23 122.03 264300.0 120.82
2020-08-19 125.25 123.21 124.2 123.54 251400.0 122.31
2020-08-18 125.31 123.37 124.48 123.61 315700.0 122.38
2020-08-17 125.75 123.73 125.12 124.57 320300.0 123.33
2020-08-14 125.87 123.24 123.24 125.07 216100.0 123.83
2020-08-13 125.0 123.0 123.92 124.44 322400.0 123.2
2020-08-12 128.49 123.56 126.37 124.47 292000.0 123.23
2020-08-11 127.91 124.48 126.43 124.96 493400.0 123.72
2020-08-10 124.56 121.49 123.11 124.2 341500.0 122.97
2020-08-07 122.31 118.41 118.45 122.21 428400.0 121.0
2020-08-06 122.11 117.95 121.56 118.87 501300.0 117.69
2020-08-05 124.81 112.41 114.8 122.31 1149500.0 121.09
2020-08-04 108.27 106.49 106.64 107.15 427400.0 106.09
2020-08-03 108.38 106.75 107.84 107.29 352700.0 106.22
2020-07-31 107.54 105.14 105.2 107.47 408500.0 106.4
2020-07-30 106.2 104.2 105.46 105.28 383900.0 104.23
2020-07-29 107.9 105.69 105.97 107.58 353600.0 106.51
2020-07-28 106.56 105.08 105.12 105.98 317400.0 104.93
2020-07-27 106.44 104.68 106.14 105.67 327400.0 104.62
2020-07-24 107.95 106.31 107.72 106.79 296200.0 105.73
2020-07-23 108.3 105.58 105.58 107.35 352700.0 106.28
2020-07-22 106.08 104.38 104.38 105.93 216900.0 104.88
2020-07-21 105.17 103.34 103.34 104.7 263600.0 103.66
2020-07-20 104.56 102.65 103.89 103.21 237000.0 102.18
2020-07-17 105.51 103.95 105.43 104.17 397300.0 103.13
2020-07-16 106.4 103.43 103.6 105.07 345400.0 104.03
2020-07-15 104.2 102.07 103.71 103.85 265100.0 102.82
2020-07-14 102.0 100.21 100.58 101.53 278600.0 100.52
2020-07-13 101.74 99.6 101.3 100.17 518500.0 99.17
2020-07-10 100.71 97.97 98.32 100.37 301400.0 99.37
2020-07-09 100.79 96.72 100.29 97.56 463300.0 96.59
2020-07-08 101.15 98.83 99.46 100.74 434800.0 99.74
2020-07-07 102.01 99.0 101.22 99.42 435100.0 98.43
2020-07-06 104.17 100.84 103.11 102.26 593600.0 101.24
2020-07-02 103.97 100.38 103.1 100.5 375400.0 99.5
2020-07-01 103.49 100.48 102.95 101.07 360400.0 100.07
2020-06-30 103.88 100.02 100.02 103.29 365900.0 102.26
2020-06-29 101.32 99.36 100.53 100.6 313000.0 99.6
2020-06-26 99.83 97.67 98.89 99.21 868000.0 98.22
2020-06-25 100.84 98.01 100.02 100.3 648200.0 99.3
2020-06-24 103.84 100.53 103.84 100.68 672400.0 99.68
2020-06-23 107.4 104.33 106.78 104.86 395100.0 103.82
2020-06-22 106.09 104.25 105.68 105.18 695200.0 104.13
2020-06-19 109.62 105.48 109.62 106.28 891600.0 105.22
2020-06-18 107.56 104.39 105.04 107.03 332600.0 105.97
2020-06-17 108.38 105.96 107.99 106.04 341400.0 104.99
2020-06-16 111.71 106.62 111.71 108.52 360100.0 107.44
2020-06-15 107.85 103.24 103.24 107.12 499000.0 106.06
2020-06-12 109.75 104.46 109.25 107.03 331600.0 105.97
2020-06-11 110.9 104.34 109.98 104.81 527900.0 103.77
2020-06-10 117.82 114.44 116.02 114.44 638900.0 113.3
2020-06-09 117.4 114.15 114.77 116.7 408400.0 115.54
2020-06-08 117.46 115.14 116.0 117.41 491100.0 116.24
2020-06-05 116.27 112.41 116.27 114.88 608400.0 113.74
2020-06-04 110.42 106.24 107.96 110.39 473600.0 109.29
2020-06-03 108.91 106.13 106.3 108.34 539000.0 107.26
2020-06-02 105.08 103.03 103.89 104.14 370100.0 103.11
2020-06-01 103.71 102.5 103.18 103.06 324400.0 102.04
2020-05-29 103.37 101.7 102.33 102.58 451500.0 101.56
2020-05-28 106.13 103.45 105.29 103.49 398900.0 102.46
2020-05-27 107.11 103.27 107.08 104.37 370500.0 103.33
2020-05-26 105.66 102.45 104.94 102.83 397800.0 101.81
2020-05-22 101.88 99.31 100.86 101.37 453500.0 100.36
2020-05-21 102.59 100.25 100.71 101.08 559900.0 99.45
2020-05-20 101.83 98.57 99.68 100.93 560500.0 99.3
2020-05-19 100.41 97.28 97.85 97.98 781200.0 96.4
2020-05-18 99.16 94.7 94.89 98.29 719200.0 96.71
2020-05-15 91.18 86.75 88.01 91.11 1931200.0 89.64
2020-05-14 89.3 83.89 86.39 89.05 669700.0 87.62
2020-05-13 92.42 86.78 92.26 87.76 1018700.0 86.35
2020-05-12 98.85 93.09 98.45 93.1 536700.0 91.6
2020-05-11 99.13 95.47 97.7 98.4 477900.0 96.81
2020-05-08 101.42 97.89 100.93 98.8 521900.0 97.21
2020-05-07 102.53 98.26 98.68 98.59 520900.0 97.0
2020-05-06 105.5 97.35 104.92 97.92 850900.0 96.34
2020-05-05 103.66 101.02 101.05 102.09 721400.0 100.45
2020-05-04 102.29 98.69 102.13 100.0 450800.0 98.39
2020-05-01 105.42 101.52 104.34 102.32 440500.0 100.67
2020-04-30 109.33 106.09 107.09 106.24 375600.0 104.53
2020-04-29 112.29 109.66 112.0 109.73 300200.0 107.96
2020-04-28 112.56 109.47 110.63 109.58 429700.0 107.81
2020-04-27 109.78 105.09 105.09 108.37 528900.0 106.62
2020-04-24 105.45 101.33 103.0 104.65 445000.0 102.96
2020-04-23 104.19 100.79 103.5 101.25 416800.0 99.62
2020-04-22 104.9 100.35 104.08 103.0 684800.0 101.34
2020-04-21 103.91 100.5 100.75 101.15 405600.0 99.52
2020-04-20 104.77 101.18 103.75 103.02 468800.0 101.36
2020-04-17 106.1 103.35 104.08 105.81 468200.0 104.11
2020-04-16 102.59 99.47 101.02 100.58 471900.0 98.96
2020-04-15 105.74 100.87 105.1 101.41 365200.0 99.78
2020-04-14 112.61 106.15 110.9 107.69 377900.0 105.96
2020-04-13 112.0 108.49 111.81 108.57 320900.0 106.82
2020-04-09 114.74 107.0 108.26 112.39 353700.0 110.58
2020-04-08 107.52 103.84 105.11 106.72 310900.0 105.0
2020-04-07 110.63 103.85 107.1 104.09 420800.0 102.41
2020-04-06 104.67 99.87 102.81 103.93 527200.0 102.26
2020-04-03 100.87 97.56 98.88 98.75 288300.0 97.16
2020-04-02 104.96 98.81 100.99 100.06 609500.0 98.45
2020-04-01 103.29 100.21 100.5 102.12 578600.0 100.47
2020-03-31 106.44 102.32 106.36 104.09 754200.0 102.41
2020-03-30 108.66 99.5 104.55 107.33 358700.0 105.6
2020-03-27 108.31 101.1 102.12 104.7 409400.0 103.01
2020-03-26 106.05 98.87 99.17 105.35 477500.0 103.65
2020-03-25 103.58 96.33 96.89 99.64 597400.0 98.03
2020-03-24 100.57 94.68 97.23 98.12 695700.0 96.54
2020-03-23 98.02 88.46 91.6 93.18 793500.0 91.68
2020-03-20 93.86 80.26 83.39 91.05 1082600.0 89.58
2020-03-19 85.47 76.27 79.66 83.44 883900.0 82.1
2020-03-18 90.3 79.1 86.32 80.41 868600.0 79.11
2020-03-17 94.86 83.73 86.48 92.5 1063700.0 91.01
2020-03-16 100.15 83.33 93.0 83.9 968800.0 82.55
2020-03-13 104.72 97.57 102.35 104.53 573700.0 102.85
2020-03-12 104.28 95.37 100.15 96.61 716500.0 95.05
2020-03-11 111.93 107.09 110.69 108.38 449500.0 106.63
2020-03-10 114.01 108.87 112.67 113.89 499000.0 112.06
2020-03-09 115.5 107.74 113.0 109.05 723300.0 107.29
2020-03-06 120.3 115.91 116.16 119.69 468300.0 117.76
2020-03-05 123.92 118.79 123.15 120.8 445500.0 118.85
2020-03-04 126.96 122.75 125.26 126.85 533400.0 124.81
2020-03-03 129.65 122.88 127.37 123.25 553100.0 121.26
2020-03-02 127.95 120.61 120.8 127.89 553200.0 125.83
2020-02-28 125.59 117.93 124.05 120.59 1207400.0 118.65
2020-02-27 132.53 126.84 131.03 126.89 956000.0 124.85
2020-02-26 135.59 132.02 134.43 132.51 520500.0 130.38
2020-02-25 137.86 133.69 137.02 133.86 639500.0 131.7
2020-02-24 139.12 136.44 137.26 137.24 508000.0 135.03
2020-02-21 141.58 139.38 140.59 140.1 431100.0 137.84
2020-02-20 142.33 140.49 140.54 141.57 499000.0 138.67
2020-02-19 142.17 140.5 142.11 140.68 372400.0 137.8
2020-02-18 142.61 141.2 141.94 141.8 361800.0 138.89