Assurant, Inc. ( AIZ) - Price History
Monthly price history for AIZ (Assurant, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $275.47 | $275.47 |
| June 2026 | $268.53 | $268.53 |
| May 2026 | $248.02 | $248.87 |
| April 2026 | $235.46 | $236.27 |
| March 2026 | $217.06 | $217.81 |
| February 2026 | $228.80 | $229.59 |
| January 2026 | $236.36 | $238.13 |
| December 2025 | $239.06 | $240.85 |
| November 2025 | $225.59 | $228.16 |
| October 2025 | $209.33 | $211.72 |
| September 2025 | $214.16 | $216.60 |
| August 2025 | $212.38 | $215.61 |
| July 2025 | $184.50 | $187.30 |
| June 2025 | $194.53 | $197.49 |
| May 2025 | $199.16 | $202.98 |
| April 2025 | $189.11 | $192.74 |
| March 2025 | $205.80 | $209.75 |
| February 2025 | $203.97 | $207.89 |
| January 2025 | $210.35 | $215.19 |
| December 2024 | $208.42 | $213.22 |
| November 2024 | $221.20 | $227.10 |
| October 2024 | $186.72 | $191.70 |
| September 2024 | $193.70 | $198.86 |
| August 2024 | $190.55 | $196.35 |
| July 2024 | $169.70 | $174.87 |
| June 2024 | $161.34 | $166.25 |
| May 2024 | $167.65 | $173.47 |
| April 2024 | $168.55 | $174.40 |
| March 2024 | $181.92 | $188.24 |
| February 2024 | $175.36 | $181.45 |
| January 2024 | $161.62 | $167.95 |
| December 2023 | $162.14 | $168.49 |
| November 2023 | $161.69 | $168.02 |
| October 2023 | $142.66 | $148.90 |
| September 2023 | $137.56 | $143.58 |
| August 2023 | $133.49 | $139.33 |
| July 2023 | $128.23 | $134.51 |
| June 2023 | $119.85 | $125.72 |
| May 2023 | $114.39 | $119.99 |
| April 2023 | $116.72 | $123.13 |
| March 2023 | $113.82 | $120.07 |
| February 2023 | $120.76 | $127.39 |
| January 2023 | $125.01 | $132.59 |
| December 2022 | $117.91 | $125.06 |
| November 2022 | $120.89 | $128.22 |
| October 2022 | $127.38 | $135.86 |
| September 2022 | $136.21 | $145.27 |
| August 2022 | $148.60 | $158.49 |
| July 2022 | $164.14 | $175.78 |
| June 2022 | $161.40 | $172.85 |
| May 2022 | $164.99 | $176.69 |
| April 2022 | $169.19 | $181.88 |
| March 2022 | $169.15 | $181.83 |
| February 2022 | $157.87 | $169.71 |
| January 2022 | $141.28 | $152.51 |
| December 2021 | $144.38 | $155.86 |
| November 2021 | $140.90 | $152.10 |
| October 2021 | $148.80 | $161.31 |
| September 2021 | $145.52 | $157.75 |
| August 2021 | $156.92 | $170.11 |
| July 2021 | $145 | $157.81 |
| June 2021 | $143.50 | $156.18 |
| May 2021 | $148.07 | $161.15 |
| April 2021 | $142.39 | $155.60 |
| March 2021 | $129.73 | $141.77 |
| February 2021 | $112.76 | $123.22 |
| January 2021 | $123.30 | $135.47 |
| December 2020 | $123.98 | $136.22 |
| November 2020 | $117.52 | $129.12 |
| October 2020 | $112.65 | $124.37 |
| September 2020 | $109.87 | $121.31 |
| August 2020 | $110.10 | $121.56 |
| July 2020 | $96.84 | $107.47 |
| June 2020 | $93.08 | $103.29 |
| May 2020 | $92.44 | $102.58 |
| April 2020 | $95.14 | $106.24 |
| March 2020 | $93.21 | $104.09 |
| February 2020 | $107.99 | $120.59 |
| January 2020 | $116.40 | $130.56 |
| December 2019 | $116.86 | $131.08 |
| November 2019 | $118.46 | $132.87 |
| October 2019 | $111.86 | $126.07 |
| September 2019 | $111.64 | $125.82 |
| August 2019 | $109.13 | $123 |
| July 2019 | $100.09 | $113.36 |
| June 2019 | $93.93 | $106.38 |
| May 2019 | $88.26 | $99.96 |
| April 2019 | $83.38 | $95 |
| March 2019 | $83.30 | $94.91 |
| February 2019 | $90.39 | $102.99 |
| January 2019 | $84.08 | $96.39 |
| December 2018 | $78.02 | $89.44 |
| November 2018 | $84.82 | $97.24 |
| October 2018 | $84.28 | $97.21 |
| September 2018 | $93.59 | $107.95 |
| August 2018 | $89.14 | $102.82 |
| July 2018 | $95.12 | $110.30 |
| June 2018 | $89.24 | $103.49 |
| May 2018 | $80.50 | $93.35 |
| April 2018 | $79.58 | $92.82 |
| March 2018 | $78.37 | $91.41 |
| February 2018 | $73.28 | $85.47 |
| January 2018 | $77.93 | $91.48 |
| December 2017 | $85.91 | $100.84 |
| November 2017 | $85.93 | $100.87 |
| October 2017 | $85.26 | $100.65 |
| September 2017 | $80.91 | $95.52 |
| August 2017 | $80.21 | $94.69 |
| July 2017 | $88.70 | $105.27 |
| June 2017 | $87.37 | $103.69 |
| May 2017 | $82.56 | $97.98 |
| April 2017 | $80.66 | $96.24 |
| March 2017 | $80.18 | $95.67 |
| February 2017 | $82.97 | $99 |
| January 2017 | $80.96 | $97.13 |
| December 2016 | $77.40 | $92.86 |
| November 2016 | $71.97 | $86.34 |
| October 2016 | $66.70 | $80.52 |
| September 2016 | $76.42 | $92.25 |
| August 2016 | $74.18 | $89.55 |
| July 2016 | $68.37 | $83.01 |
| June 2016 | $71.09 | $86.31 |
| May 2016 | $71.98 | $87.39 |
| April 2016 | $69.26 | $84.57 |
| March 2016 | $63.18 | $77.15 |
| February 2016 | $58.23 | $71.10 |
| January 2016 | $66.12 | $81.31 |
| December 2015 | $65.49 | $80.54 |
| November 2015 | $69.54 | $85.52 |
| October 2015 | $65.91 | $81.53 |
| September 2015 | $63.87 | $79.01 |
| August 2015 | $60.10 | $74.35 |
| July 2015 | $60.06 | $74.60 |
| June 2015 | $53.94 | $67 |
| May 2015 | $53.02 | $65.85 |
| April 2015 | $49.26 | $61.46 |
| March 2015 | $49.22 | $61.41 |
| February 2015 | $49.11 | $61.27 |
| January 2015 | $50.68 | $63.51 |
| December 2014 | $54.60 | $68.43 |
| November 2014 | $53.93 | $67.59 |
| October 2014 | $54.22 | $68.22 |
| September 2014 | $51.10 | $64.30 |
| August 2014 | $53.05 | $66.75 |
| July 2014 | $50.15 | $63.36 |
| June 2014 | $51.88 | $65.55 |
| May 2014 | $53.67 | $67.81 |
| April 2014 | $53.14 | $67.41 |
| March 2014 | $51.21 | $64.96 |
| February 2014 | $51.73 | $65.63 |
| January 2014 | $51.31 | $65.35 |
| December 2013 | $52.11 | $66.37 |
| November 2013 | $50.99 | $64.94 |
| October 2013 | $45.74 | $58.48 |
| September 2013 | $42.31 | $54.10 |
| August 2013 | $41.48 | $53.04 |
| July 2013 | $42.17 | $54.16 |
| June 2013 | $39.64 | $50.91 |
| May 2013 | $38.73 | $49.74 |
| April 2013 | $36.83 | $47.54 |
| March 2013 | $34.87 | $45.01 |
| February 2013 | $32.53 | $41.99 |
| January 2013 | $29.47 | $38.24 |
| December 2012 | $26.74 | $34.70 |
| November 2012 | $26.37 | $34.21 |
| October 2012 | $28.96 | $37.81 |
| September 2012 | $28.57 | $37.30 |
| August 2012 | $27 | $35.25 |
| July 2012 | $27.57 | $36.21 |
| June 2012 | $26.53 | $34.84 |
| May 2012 | $25.42 | $33.38 |
| April 2012 | $30.52 | $40.34 |
| March 2012 | $30.64 | $40.50 |
| February 2012 | $32.14 | $42.47 |
| January 2012 | $29.84 | $39.60 |
| December 2011 | $30.94 | $41.06 |
| November 2011 | $29.57 | $39.24 |
| October 2011 | $28.90 | $38.54 |
| September 2011 | $26.85 | $35.80 |
| August 2011 | $26.37 | $35.17 |
| July 2011 | $26.57 | $35.62 |
| June 2011 | $27.06 | $36.27 |
| May 2011 | $27.59 | $36.99 |
| April 2011 | $29.47 | $39.70 |
| March 2011 | $28.59 | $38.51 |
| February 2011 | $30.16 | $40.63 |
| January 2011 | $29.01 | $39.23 |
| December 2010 | $28.48 | $38.52 |
| November 2010 | $26.08 | $35.27 |
| October 2010 | $29.10 | $39.54 |
| September 2010 | $29.96 | $40.70 |
| August 2010 | $26.91 | $36.56 |
| July 2010 | $27.33 | $37.29 |
| June 2010 | $25.43 | $34.70 |
| May 2010 | $25.43 | $34.70 |
| April 2010 | $26.58 | $36.43 |
| March 2010 | $25.08 | $34.38 |
| February 2010 | $22.26 | $30.52 |
| January 2010 | $22.82 | $31.43 |
| December 2009 | $21.40 | $29.48 |
| November 2009 | $22.19 | $30.57 |
| October 2009 | $21.62 | $29.93 |
| September 2009 | $23.16 | $32.06 |
| August 2009 | $21.64 | $29.95 |
| July 2009 | $18.34 | $25.52 |
| June 2009 | $17.32 | $24.09 |
| May 2009 | $16.99 | $23.63 |
| April 2009 | $17.45 | $24.44 |
| March 2009 | $15.55 | $21.78 |
| February 2009 | $14.57 | $20.40 |
| January 2009 | $18.74 | $26.40 |
| December 2008 | $21.29 | $30 |
| November 2008 | $15.45 | $21.77 |
| October 2008 | $17.93 | $25.48 |
| September 2008 | $38.70 | $55 |
| August 2008 | $41.11 | $58.43 |
| July 2008 | $42.20 | $60.12 |
| June 2008 | $46.29 | $65.96 |
| May 2008 | $47.75 | $68.03 |
| April 2008 | $45.52 | $65 |
| March 2008 | $42.62 | $60.86 |
| February 2008 | $43.81 | $62.55 |
| January 2008 | $45.28 | $64.78 |
| December 2007 | $46.76 | $66.90 |
| November 2007 | $45.74 | $65.43 |
| October 2007 | $40.78 | $58.44 |
| September 2007 | $37.33 | $53.50 |
| August 2007 | $35.96 | $51.54 |
| July 2007 | $35.31 | $50.72 |
| June 2007 | $41.02 | $58.92 |
| May 2007 | $41.38 | $59.45 |
| April 2007 | $39.97 | $57.53 |
| March 2007 | $37.26 | $53.63 |
| February 2007 | $37.13 | $53.45 |
| January 2007 | $38.54 | $55.58 |
| December 2006 | $38.31 | $55.25 |
| November 2006 | $38.11 | $54.96 |
| October 2006 | $36.45 | $52.66 |
| September 2006 | $36.97 | $53.41 |
| August 2006 | $35.61 | $51.45 |
| July 2006 | $33.28 | $48.17 |
| June 2006 | $33.44 | $48.40 |
| May 2006 | $33.77 | $48.88 |
| April 2006 | $33.21 | $48.17 |
| March 2006 | $33.95 | $49.25 |
| February 2006 | $31.30 | $45.40 |
| January 2006 | $31.60 | $45.92 |
| December 2005 | $29.93 | $43.49 |
| November 2005 | $30.36 | $44.12 |
| October 2005 | $26.24 | $38.20 |
| September 2005 | $26.14 | $38.06 |
| August 2005 | $25.64 | $37.33 |
| July 2005 | $25.33 | $36.95 |
| June 2005 | $24.74 | $36.10 |
| May 2005 | $24.09 | $35.15 |
| April 2005 | $22.63 | $33.09 |
| March 2005 | $23.04 | $33.70 |
| February 2005 | $23.52 | $34.40 |
| January 2005 | $22.20 | $32.53 |
| December 2004 | $20.85 | $30.55 |
| November 2004 | $20.47 | $30 |
| October 2004 | $18.37 | $26.98 |
| September 2004 | $17.70 | $26 |
| August 2004 | $18.07 | $26.54 |
| July 2004 | $16.57 | $24.40 |
| June 2004 | $17.91 | $26.38 |
| May 2004 | $17.04 | $25.10 |
| April 2004 | $16.49 | $24.36 |
| March 2004 | $17.03 | $25.15 |
| February 2004 | $17.43 | $25.74 |
AIZ
List: Contenders
Price: $275.47
52 week price:
Dividend Yield: 1.23%
5-year range yield:
Forward Dividend Yield: 1.28%
Payout Ratio: 19.20%
Payout Ratio Range:
Dividend Per Share: 3.52 USD
Earnings Per Share: 19.51 USD
P/E Ratio: 12.51
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Property & Casualty
Country: United States
Volume: 82870
Ebitda: 864.4 millionMarket Capitalization: 13.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 4.98%
DGR5: 4.64%
DGR10: 11.95%
DGR20: 13.56%