Assurant, Inc. ( AIZ) - Price History
Monthly price history for AIZ (Assurant, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $280.56 | $280.56 |
| September 2026 | $263.50 | $263.50 |
| August 2026 | $281.86 | $281.86 |
| July 2026 | $278.33 | $279.19 |
| June 2026 | $267.70 | $268.53 |
| May 2026 | $247.26 | $248.87 |
| April 2026 | $234.74 | $236.27 |
| March 2026 | $216.40 | $217.81 |
| February 2026 | $228.10 | $229.59 |
| January 2026 | $235.63 | $238.13 |
| December 2025 | $238.32 | $240.85 |
| November 2025 | $224.89 | $228.16 |
| October 2025 | $208.69 | $211.72 |
| September 2025 | $213.50 | $216.60 |
| August 2025 | $211.73 | $215.61 |
| July 2025 | $183.93 | $187.30 |
| June 2025 | $193.94 | $197.49 |
| May 2025 | $198.54 | $202.98 |
| April 2025 | $188.53 | $192.74 |
| March 2025 | $205.16 | $209.75 |
| February 2025 | $203.34 | $207.89 |
| January 2025 | $209.70 | $215.19 |
| December 2024 | $207.78 | $213.22 |
| November 2024 | $220.52 | $227.10 |
| October 2024 | $186.14 | $191.70 |
| September 2024 | $193.10 | $198.86 |
| August 2024 | $189.96 | $196.35 |
| July 2024 | $169.18 | $174.87 |
| June 2024 | $160.84 | $166.25 |
| May 2024 | $167.13 | $173.47 |
| April 2024 | $168.03 | $174.40 |
| March 2024 | $181.36 | $188.24 |
| February 2024 | $174.82 | $181.45 |
| January 2024 | $161.12 | $167.95 |
| December 2023 | $161.64 | $168.49 |
| November 2023 | $161.19 | $168.02 |
| October 2023 | $142.22 | $148.90 |
| September 2023 | $137.14 | $143.58 |
| August 2023 | $133.08 | $139.33 |
| July 2023 | $127.84 | $134.51 |
| June 2023 | $119.48 | $125.72 |
| May 2023 | $114.04 | $119.99 |
| April 2023 | $116.37 | $123.13 |
| March 2023 | $113.47 | $120.07 |
| February 2023 | $120.39 | $127.39 |
| January 2023 | $124.62 | $132.59 |
| December 2022 | $117.54 | $125.06 |
| November 2022 | $120.51 | $128.22 |
| October 2022 | $126.99 | $135.86 |
| September 2022 | $135.79 | $145.27 |
| August 2022 | $148.14 | $158.49 |
| July 2022 | $163.63 | $175.78 |
| June 2022 | $160.90 | $172.85 |
| May 2022 | $164.48 | $176.69 |
| April 2022 | $168.67 | $181.88 |
| March 2022 | $168.62 | $181.83 |
| February 2022 | $157.38 | $169.71 |
| January 2022 | $140.85 | $152.51 |
| December 2021 | $143.94 | $155.86 |
| November 2021 | $140.47 | $152.10 |
| October 2021 | $148.35 | $161.31 |
| September 2021 | $145.07 | $157.75 |
| August 2021 | $156.44 | $170.11 |
| July 2021 | $144.56 | $157.81 |
| June 2021 | $143.06 | $156.18 |
| May 2021 | $147.62 | $161.15 |
| April 2021 | $141.95 | $155.60 |
| March 2021 | $129.33 | $141.77 |
| February 2021 | $112.41 | $123.22 |
| January 2021 | $122.92 | $135.47 |
| December 2020 | $123.60 | $136.22 |
| November 2020 | $117.16 | $129.12 |
| October 2020 | $112.30 | $124.37 |
| September 2020 | $109.54 | $121.31 |
| August 2020 | $109.76 | $121.56 |
| July 2020 | $96.54 | $107.47 |
| June 2020 | $92.79 | $103.29 |
| May 2020 | $92.15 | $102.58 |
| April 2020 | $94.84 | $106.24 |
| March 2020 | $92.92 | $104.09 |
| February 2020 | $107.66 | $120.59 |
| January 2020 | $116.04 | $130.56 |
| December 2019 | $116.50 | $131.08 |
| November 2019 | $118.09 | $132.87 |
| October 2019 | $111.51 | $126.07 |
| September 2019 | $111.29 | $125.82 |
| August 2019 | $108.80 | $123 |
| July 2019 | $99.78 | $113.36 |
| June 2019 | $93.64 | $106.38 |
| May 2019 | $87.99 | $99.96 |
| April 2019 | $83.12 | $95 |
| March 2019 | $83.04 | $94.91 |
| February 2019 | $90.11 | $102.99 |
| January 2019 | $83.82 | $96.39 |
| December 2018 | $77.78 | $89.44 |
| November 2018 | $84.56 | $97.24 |
| October 2018 | $84.02 | $97.21 |
| September 2018 | $93.30 | $107.95 |
| August 2018 | $88.87 | $102.82 |
| July 2018 | $94.82 | $110.30 |
| June 2018 | $88.97 | $103.49 |
| May 2018 | $80.25 | $93.35 |
| April 2018 | $79.34 | $92.82 |
| March 2018 | $78.13 | $91.41 |
| February 2018 | $73.05 | $85.47 |
| January 2018 | $77.69 | $91.48 |
| December 2017 | $85.64 | $100.84 |
| November 2017 | $85.67 | $100.87 |
| October 2017 | $84.99 | $100.65 |
| September 2017 | $80.66 | $95.52 |
| August 2017 | $79.96 | $94.69 |
| July 2017 | $88.42 | $105.27 |
| June 2017 | $87.10 | $103.69 |
| May 2017 | $82.30 | $97.98 |
| April 2017 | $80.41 | $96.24 |
| March 2017 | $79.93 | $95.67 |
| February 2017 | $82.71 | $99 |
| January 2017 | $80.71 | $97.13 |
| December 2016 | $77.17 | $92.86 |
| November 2016 | $71.75 | $86.34 |
| October 2016 | $66.50 | $80.52 |
| September 2016 | $76.18 | $92.25 |
| August 2016 | $73.95 | $89.55 |
| July 2016 | $68.16 | $83.01 |
| June 2016 | $70.87 | $86.31 |
| May 2016 | $71.76 | $87.39 |
| April 2016 | $69.04 | $84.57 |
| March 2016 | $62.99 | $77.15 |
| February 2016 | $58.05 | $71.10 |
| January 2016 | $65.91 | $81.31 |
| December 2015 | $65.29 | $80.54 |
| November 2015 | $69.32 | $85.52 |
| October 2015 | $65.70 | $81.53 |
| September 2015 | $63.67 | $79.01 |
| August 2015 | $59.92 | $74.35 |
| July 2015 | $59.88 | $74.60 |
| June 2015 | $53.78 | $67 |
| May 2015 | $52.85 | $65.85 |
| April 2015 | $49.11 | $61.46 |
| March 2015 | $49.07 | $61.41 |
| February 2015 | $48.96 | $61.27 |
| January 2015 | $50.52 | $63.51 |
| December 2014 | $54.43 | $68.43 |
| November 2014 | $53.76 | $67.59 |
| October 2014 | $54.05 | $68.22 |
| September 2014 | $50.94 | $64.30 |
| August 2014 | $52.89 | $66.75 |
| July 2014 | $49.99 | $63.36 |
| June 2014 | $51.72 | $65.55 |
| May 2014 | $53.50 | $67.81 |
| April 2014 | $52.97 | $67.41 |
| March 2014 | $51.05 | $64.96 |
| February 2014 | $51.58 | $65.63 |
| January 2014 | $51.15 | $65.35 |
| December 2013 | $51.95 | $66.37 |
| November 2013 | $50.83 | $64.94 |
| October 2013 | $45.60 | $58.48 |
| September 2013 | $42.18 | $54.10 |
| August 2013 | $41.36 | $53.04 |
| July 2013 | $42.04 | $54.16 |
| June 2013 | $39.52 | $50.91 |
| May 2013 | $38.61 | $49.74 |
| April 2013 | $36.72 | $47.54 |
| March 2013 | $34.76 | $45.01 |
| February 2013 | $32.43 | $41.99 |
| January 2013 | $29.38 | $38.24 |
| December 2012 | $26.66 | $34.70 |
| November 2012 | $26.29 | $34.21 |
| October 2012 | $28.88 | $37.81 |
| September 2012 | $28.48 | $37.30 |
| August 2012 | $26.92 | $35.25 |
| July 2012 | $27.48 | $36.21 |
| June 2012 | $26.44 | $34.84 |
| May 2012 | $25.34 | $33.38 |
| April 2012 | $30.43 | $40.34 |
| March 2012 | $30.55 | $40.50 |
| February 2012 | $32.04 | $42.47 |
| January 2012 | $29.75 | $39.60 |
| December 2011 | $30.84 | $41.06 |
| November 2011 | $29.48 | $39.24 |
| October 2011 | $28.81 | $38.54 |
| September 2011 | $26.76 | $35.80 |
| August 2011 | $26.29 | $35.17 |
| July 2011 | $26.49 | $35.62 |
| June 2011 | $26.97 | $36.27 |
| May 2011 | $27.51 | $36.99 |
| April 2011 | $29.38 | $39.70 |
| March 2011 | $28.50 | $38.51 |
| February 2011 | $30.07 | $40.63 |
| January 2011 | $28.92 | $39.23 |
| December 2010 | $28.40 | $38.52 |
| November 2010 | $26 | $35.27 |
| October 2010 | $29.02 | $39.54 |
| September 2010 | $29.87 | $40.70 |
| August 2010 | $26.83 | $36.56 |
| July 2010 | $27.24 | $37.29 |
| June 2010 | $25.35 | $34.70 |
| May 2010 | $25.35 | $34.70 |
| April 2010 | $26.49 | $36.43 |
| March 2010 | $25 | $34.38 |
| February 2010 | $22.20 | $30.52 |
| January 2010 | $22.75 | $31.43 |
| December 2009 | $21.33 | $29.48 |
| November 2009 | $22.12 | $30.57 |
| October 2009 | $21.56 | $29.93 |
| September 2009 | $23.09 | $32.06 |
| August 2009 | $21.57 | $29.95 |
| July 2009 | $18.29 | $25.52 |
| June 2009 | $17.26 | $24.09 |
| May 2009 | $16.93 | $23.63 |
| April 2009 | $17.40 | $24.44 |
| March 2009 | $15.50 | $21.78 |
| February 2009 | $14.52 | $20.40 |
| January 2009 | $18.68 | $26.40 |
| December 2008 | $21.23 | $30 |
| November 2008 | $15.40 | $21.77 |
| October 2008 | $17.87 | $25.48 |
| September 2008 | $38.58 | $55 |
| August 2008 | $40.98 | $58.43 |
| July 2008 | $42.07 | $60.12 |
| June 2008 | $46.15 | $65.96 |
| May 2008 | $47.60 | $68.03 |
| April 2008 | $45.38 | $65 |
| March 2008 | $42.49 | $60.86 |
| February 2008 | $43.67 | $62.55 |
| January 2008 | $45.14 | $64.78 |
| December 2007 | $46.62 | $66.90 |
| November 2007 | $45.60 | $65.43 |
| October 2007 | $40.65 | $58.44 |
| September 2007 | $37.22 | $53.50 |
| August 2007 | $35.85 | $51.54 |
| July 2007 | $35.20 | $50.72 |
| June 2007 | $40.89 | $58.92 |
| May 2007 | $41.26 | $59.45 |
| April 2007 | $39.84 | $57.53 |
| March 2007 | $37.14 | $53.63 |
| February 2007 | $37.02 | $53.45 |
| January 2007 | $38.42 | $55.58 |
| December 2006 | $38.20 | $55.25 |
| November 2006 | $38 | $54.96 |
| October 2006 | $36.34 | $52.66 |
| September 2006 | $36.86 | $53.41 |
| August 2006 | $35.50 | $51.45 |
| July 2006 | $33.17 | $48.17 |
| June 2006 | $33.33 | $48.40 |
| May 2006 | $33.66 | $48.88 |
| April 2006 | $33.11 | $48.17 |
| March 2006 | $33.85 | $49.25 |
| February 2006 | $31.20 | $45.40 |
| January 2006 | $31.50 | $45.92 |
| December 2005 | $29.84 | $43.49 |
| November 2005 | $30.27 | $44.12 |
| October 2005 | $26.16 | $38.20 |
| September 2005 | $26.06 | $38.06 |
| August 2005 | $25.56 | $37.33 |
| July 2005 | $25.25 | $36.95 |
| June 2005 | $24.67 | $36.10 |
| May 2005 | $24.02 | $35.15 |
| April 2005 | $22.56 | $33.09 |
| March 2005 | $22.97 | $33.70 |
| February 2005 | $23.45 | $34.40 |
| January 2005 | $22.13 | $32.53 |
| December 2004 | $20.78 | $30.55 |
| November 2004 | $20.41 | $30 |
| October 2004 | $18.31 | $26.98 |
| September 2004 | $17.65 | $26 |
| August 2004 | $18.01 | $26.54 |
| July 2004 | $16.52 | $24.40 |
| June 2004 | $17.86 | $26.38 |
| May 2004 | $16.99 | $25.10 |
| April 2004 | $16.44 | $24.36 |
| March 2004 | $16.98 | $25.15 |
| February 2004 | $17.37 | $25.74 |
AIZ
List: Contenders
Price: $280.56
52 week price:
Dividend Yield: 1.31%
5-year range yield:
Forward Dividend Yield: 1.24%
Payout Ratio: 19.20%
Payout Ratio Range:
Dividend Per Share: 3.52 USD
Earnings Per Share: 20.88 USD
P/E Ratio: 13.76
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Property & Casualty
Country: United States
Volume: 82870
Ebitda: 864.4 millionMarket Capitalization: 13.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 8.18%
DGR5: 6.46%
DGR10: 13.16%
DGR20: 14.07%