Assurant, Inc. - Price History
Monthly price history for AIZ (Assurant, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $173.83 | $173.83 |
| March 2024 | $188.24 | $188.24 |
| February 2024 | $181.45 | $181.45 |
| January 2024 | $167.24 | $167.95 |
| December 2023 | $167.77 | $168.49 |
| November 2023 | $167.30 | $168.02 |
| October 2023 | $147.62 | $148.90 |
| September 2023 | $142.34 | $143.58 |
| August 2023 | $138.13 | $139.33 |
| July 2023 | $132.68 | $134.51 |
| June 2023 | $124.01 | $125.72 |
| May 2023 | $118.36 | $119.99 |
| April 2023 | $120.78 | $123.13 |
| March 2023 | $117.78 | $120.07 |
| February 2023 | $124.96 | $127.39 |
| January 2023 | $129.35 | $132.59 |
| December 2022 | $122 | $125.06 |
| November 2022 | $125.09 | $128.22 |
| October 2022 | $131.81 | $135.86 |
| September 2022 | $140.94 | $145.27 |
| August 2022 | $153.76 | $158.49 |
| July 2022 | $169.84 | $175.78 |
| June 2022 | $167.01 | $172.85 |
| May 2022 | $170.72 | $176.69 |
| April 2022 | $175.07 | $181.88 |
| March 2022 | $175.02 | $181.83 |
| February 2022 | $163.36 | $169.71 |
| January 2022 | $146.19 | $152.51 |
| December 2021 | $149.40 | $155.86 |
| November 2021 | $145.80 | $152.10 |
| October 2021 | $153.97 | $161.31 |
| September 2021 | $150.58 | $157.75 |
| August 2021 | $162.37 | $170.11 |
| July 2021 | $150.04 | $157.81 |
| June 2021 | $148.49 | $156.18 |
| May 2021 | $153.21 | $161.15 |
| April 2021 | $147.33 | $155.60 |
| March 2021 | $134.24 | $141.77 |
| February 2021 | $116.67 | $123.22 |
| January 2021 | $127.58 | $135.47 |
| December 2020 | $128.29 | $136.22 |
| November 2020 | $121.60 | $129.12 |
| October 2020 | $116.56 | $124.37 |
| September 2020 | $113.69 | $121.31 |
| August 2020 | $113.92 | $121.56 |
| July 2020 | $100.21 | $107.47 |
| June 2020 | $96.31 | $103.29 |
| May 2020 | $95.65 | $102.58 |
| April 2020 | $98.44 | $106.24 |
| March 2020 | $96.45 | $104.09 |
| February 2020 | $111.74 | $120.59 |
| January 2020 | $120.44 | $130.56 |
| December 2019 | $120.92 | $131.08 |
| November 2019 | $122.57 | $132.87 |
| October 2019 | $115.74 | $126.07 |
| September 2019 | $115.51 | $125.82 |
| August 2019 | $112.92 | $123 |
| July 2019 | $103.57 | $113.36 |
| June 2019 | $97.19 | $106.38 |
| May 2019 | $91.33 | $99.96 |
| April 2019 | $86.28 | $95 |
| March 2019 | $86.19 | $94.91 |
| February 2019 | $93.53 | $102.99 |
| January 2019 | $87 | $96.39 |
| December 2018 | $80.73 | $89.44 |
| November 2018 | $87.77 | $97.24 |
| October 2018 | $87.21 | $97.21 |
| September 2018 | $96.84 | $107.95 |
| August 2018 | $92.24 | $102.82 |
| July 2018 | $98.42 | $110.30 |
| June 2018 | $92.34 | $103.49 |
| May 2018 | $83.30 | $93.35 |
| April 2018 | $82.34 | $92.82 |
| March 2018 | $81.09 | $91.41 |
| February 2018 | $75.82 | $85.47 |
| January 2018 | $80.64 | $91.48 |
| December 2017 | $88.89 | $100.84 |
| November 2017 | $88.92 | $100.87 |
| October 2017 | $88.22 | $100.65 |
| September 2017 | $83.72 | $95.52 |
| August 2017 | $82.99 | $94.69 |
| July 2017 | $91.78 | $105.27 |
| June 2017 | $90.40 | $103.69 |
| May 2017 | $85.42 | $97.98 |
| April 2017 | $83.46 | $96.24 |
| March 2017 | $82.96 | $95.67 |
| February 2017 | $85.85 | $99 |
| January 2017 | $83.78 | $97.13 |
| December 2016 | $80.09 | $92.86 |
| November 2016 | $74.47 | $86.34 |
| October 2016 | $69.02 | $80.52 |
| September 2016 | $79.07 | $92.25 |
| August 2016 | $76.76 | $89.55 |
| July 2016 | $70.74 | $83.01 |
| June 2016 | $73.56 | $86.31 |
| May 2016 | $74.48 | $87.39 |
| April 2016 | $71.66 | $84.57 |
| March 2016 | $65.38 | $77.15 |
| February 2016 | $60.25 | $71.10 |
| January 2016 | $68.41 | $81.31 |
| December 2015 | $67.76 | $80.54 |
| November 2015 | $71.96 | $85.52 |
| October 2015 | $68.20 | $81.53 |
| September 2015 | $66.09 | $79.01 |
| August 2015 | $62.19 | $74.35 |
| July 2015 | $62.15 | $74.60 |
| June 2015 | $55.82 | $67 |
| May 2015 | $54.86 | $65.85 |
| April 2015 | $50.97 | $61.46 |
| March 2015 | $50.93 | $61.41 |
| February 2015 | $50.81 | $61.27 |
| January 2015 | $52.44 | $63.51 |
| December 2014 | $56.50 | $68.43 |
| November 2014 | $55.80 | $67.59 |
| October 2014 | $56.10 | $68.22 |
| September 2014 | $52.88 | $64.30 |
| August 2014 | $54.89 | $66.75 |
| July 2014 | $51.89 | $63.36 |
| June 2014 | $53.68 | $65.55 |
| May 2014 | $55.54 | $67.81 |
| April 2014 | $54.98 | $67.41 |
| March 2014 | $52.98 | $64.96 |
| February 2014 | $53.53 | $65.63 |
| January 2014 | $53.09 | $65.35 |
| December 2013 | $53.92 | $66.37 |
| November 2013 | $52.76 | $64.94 |
| October 2013 | $47.33 | $58.48 |
| September 2013 | $43.78 | $54.10 |
| August 2013 | $42.93 | $53.04 |
| July 2013 | $43.63 | $54.16 |
| June 2013 | $41.01 | $50.91 |
| May 2013 | $40.07 | $49.74 |
| April 2013 | $38.11 | $47.54 |
| March 2013 | $36.08 | $45.01 |
| February 2013 | $33.66 | $41.99 |
| January 2013 | $30.50 | $38.24 |
| December 2012 | $27.67 | $34.70 |
| November 2012 | $27.28 | $34.21 |
| October 2012 | $29.97 | $37.81 |
| September 2012 | $29.57 | $37.30 |
| August 2012 | $27.94 | $35.25 |
| July 2012 | $28.53 | $36.21 |
| June 2012 | $27.45 | $34.84 |
| May 2012 | $26.30 | $33.38 |
| April 2012 | $31.58 | $40.34 |
| March 2012 | $31.71 | $40.50 |
| February 2012 | $33.25 | $42.47 |
| January 2012 | $30.88 | $39.60 |
| December 2011 | $32.02 | $41.06 |
| November 2011 | $30.60 | $39.24 |
| October 2011 | $29.90 | $38.54 |
| September 2011 | $27.78 | $35.80 |
| August 2011 | $27.29 | $35.17 |
| July 2011 | $27.49 | $35.62 |
| June 2011 | $28 | $36.27 |
| May 2011 | $28.55 | $36.99 |
| April 2011 | $30.50 | $39.70 |
| March 2011 | $29.58 | $38.51 |
| February 2011 | $31.21 | $40.63 |
| January 2011 | $30.02 | $39.23 |
| December 2010 | $29.47 | $38.52 |
| November 2010 | $26.99 | $35.27 |
| October 2010 | $30.12 | $39.54 |
| September 2010 | $31 | $40.70 |
| August 2010 | $27.85 | $36.56 |
| July 2010 | $28.28 | $37.29 |
| June 2010 | $26.31 | $34.70 |
| May 2010 | $26.31 | $34.70 |
| April 2010 | $27.50 | $36.43 |
| March 2010 | $25.95 | $34.38 |
| February 2010 | $23.04 | $30.52 |
| January 2010 | $23.61 | $31.43 |
| December 2009 | $22.14 | $29.48 |
| November 2009 | $22.96 | $30.57 |
| October 2009 | $22.37 | $29.93 |
| September 2009 | $23.97 | $32.06 |
| August 2009 | $22.39 | $29.95 |
| July 2009 | $18.98 | $25.52 |
| June 2009 | $17.92 | $24.09 |
| May 2009 | $17.58 | $23.63 |
| April 2009 | $18.06 | $24.44 |
| March 2009 | $16.09 | $21.78 |
| February 2009 | $15.07 | $20.40 |
| January 2009 | $19.39 | $26.40 |
| December 2008 | $22.03 | $30 |
| November 2008 | $15.99 | $21.77 |
| October 2008 | $18.55 | $25.48 |
| September 2008 | $40.04 | $55 |
| August 2008 | $42.54 | $58.43 |
| July 2008 | $43.66 | $60.12 |
| June 2008 | $47.90 | $65.96 |
| May 2008 | $49.41 | $68.03 |
| April 2008 | $47.10 | $65 |
| March 2008 | $44.10 | $60.86 |
| February 2008 | $45.33 | $62.55 |
| January 2008 | $46.86 | $64.78 |
| December 2007 | $48.39 | $66.90 |
| November 2007 | $47.32 | $65.43 |
| October 2007 | $42.19 | $58.44 |
| September 2007 | $38.63 | $53.50 |
| August 2007 | $37.21 | $51.54 |
| July 2007 | $36.53 | $50.72 |
| June 2007 | $42.44 | $58.92 |
| May 2007 | $42.82 | $59.45 |
| April 2007 | $41.36 | $57.53 |
| March 2007 | $38.55 | $53.63 |
| February 2007 | $38.42 | $53.45 |
| January 2007 | $39.88 | $55.58 |
| December 2006 | $39.64 | $55.25 |
| November 2006 | $39.44 | $54.96 |
| October 2006 | $37.72 | $52.66 |
| September 2006 | $38.26 | $53.41 |
| August 2006 | $36.85 | $51.45 |
| July 2006 | $34.43 | $48.17 |
| June 2006 | $34.60 | $48.40 |
| May 2006 | $34.94 | $48.88 |
| April 2006 | $34.36 | $48.17 |
| March 2006 | $35.13 | $49.25 |
| February 2006 | $32.39 | $45.40 |
| January 2006 | $32.70 | $45.92 |
| December 2005 | $30.97 | $43.49 |
| November 2005 | $31.42 | $44.12 |
| October 2005 | $27.15 | $38.20 |
| September 2005 | $27.05 | $38.06 |
| August 2005 | $26.53 | $37.33 |
| July 2005 | $26.21 | $36.95 |
| June 2005 | $25.60 | $36.10 |
| May 2005 | $24.93 | $35.15 |
| April 2005 | $23.41 | $33.09 |
| March 2005 | $23.84 | $33.70 |
| February 2005 | $24.34 | $34.40 |
| January 2005 | $22.97 | $32.53 |
| December 2004 | $21.57 | $30.55 |
| November 2004 | $21.18 | $30 |
| October 2004 | $19.01 | $26.98 |
| September 2004 | $18.32 | $26 |
| August 2004 | $18.70 | $26.54 |
| July 2004 | $17.14 | $24.40 |
| June 2004 | $18.53 | $26.38 |
| May 2004 | $17.63 | $25.10 |
| April 2004 | $17.06 | $24.36 |
| March 2004 | $17.62 | $25.15 |
| February 2004 | $18.03 | $25.74 |
AIZ
List: Contenders
Price: $173.83
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.66%
Payout Ratio: 29.30%
Payout Ratio Range:
Dividend Per Share: 2.88 USD
Earnings Per Share: 11.96 USD
P/E Ratio: 17.84
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Specialty
Volume: 82870
Ebitda: 864.4 millionMarket Capitalization: 9.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 3.45%
DGR5: 4.35%
DGR10: 8.12%