Assurant Inc (AIZN)

AIZN
🏛️ États-Unis →
20.07
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:06 20.76 20.76 20.76 20.76 1.3K
11:54 20.79 20.79 20.79 20.79 1.1K
12:26 20.76 20.76 20.76 20.76 0.5K
13:34 20.71 20.71 20.71 20.71 0.1K
13:37 20.72 20.72 20.72 20.72 0.8K
14:29 20.79 20.79 20.79 20.79 0.5K
15:21 20.84 20.84 20.84 20.84 1.0K
15:54 20.67 20.67 20.67 20.67 0.4K
15:59 20.68 20.68 20.67 20.67 0.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 20.12 20.25 19.84 20.07 0.1M
2025-09-29 20.38 20.39 20.11 20.25 0.0M
2025-09-26 20.57 20.57 20.34 20.43 0.0M
2025-09-25 20.60 20.72 20.48 20.72 0.0M
2025-09-24 20.84 20.84 20.53 20.62 0.0M
2025-09-23 20.63 20.85 20.64 20.72 0.0M
2025-09-22 20.72 20.84 20.67 20.68 0.0M
2025-09-19 20.89 20.90 20.70 20.87 0.0M
2025-09-18 20.81 21.02 20.79 20.86 0.0M
2025-09-17 21.00 21.05 20.67 20.76 0.0M
2025-09-16 20.88 21.02 20.67 20.90 0.0M
2025-09-15 20.84 20.94 20.75 20.87 0.0M
2025-09-12 20.85 20.88 20.82 20.85 0.0M
2025-09-11 20.74 20.88 20.72 20.78 0.0M
2025-09-10 20.82 20.88 20.64 20.74 0.0M
2025-09-09 20.88 20.88 20.67 20.73 0.0M
2025-09-08 20.82 20.88 20.69 20.85 0.0M
2025-09-05 20.70 20.77 20.56 20.77 0.0M
2025-09-04 20.53 20.57 20.45 20.57 0.0M
2025-09-03 20.48 20.51 20.34 20.40 0.0M
2025-09-02 20.41 20.71 20.17 20.43 0.0M
2025-08-29 20.78 20.80 20.41 20.41 0.0M
2025-08-28 20.88 20.88 20.81 20.81 0.0M
2025-08-27 20.78 20.90 20.63 20.90 0.0M
2025-08-26 20.86 20.91 20.50 20.81 0.0M
2025-08-25 20.82 21.15 20.70 20.79 0.0M
2025-08-22 20.72 20.78 20.67 20.78 0.0M
2025-08-21 20.73 20.73 20.54 20.63 0.0M
2025-08-20 20.63 20.69 20.50 20.69 0.0M
2025-08-19 20.55 20.69 20.46 20.53 0.0M
2025-08-18 20.53 20.55 20.48 20.55 0.0M
2025-08-15 20.53 20.53 20.35 20.47 0.1M
2025-08-14 20.48 20.51 20.25 20.45 0.0M
2025-08-13 20.41 20.55 20.36 20.53 0.0M
2025-08-12 20.07 20.35 19.97 20.31 0.0M
2025-08-11 19.95 20.06 19.94 19.97 0.0M
2025-08-08 19.84 19.91 19.80 19.91 0.0M
2025-08-07 19.91 19.91 19.70 19.80 0.0M
2025-08-06 19.81 19.95 19.73 19.88 0.0M
2025-08-05 19.99 20.10 19.76 19.90 1.2M
2025-08-04 19.87 20.04 19.72 20.03 0.0M
2025-08-01 19.77 19.86 19.58 19.80 0.0M
2025-07-31 19.70 19.90 19.60 19.73 0.0M
2025-07-30 19.64 19.70 19.56 19.64 0.0M
2025-07-29 19.55 19.69 19.43 19.60 0.0M
2025-07-28 19.57 19.68 19.45 19.45 0.0M
2025-07-25 19.67 19.70 19.49 19.53 0.0M
2025-07-24 19.66 19.74 19.52 19.57 0.0M
2025-07-23 19.98 19.98 19.68 19.68 0.0M
2025-07-22 19.86 19.97 19.85 19.90 0.0M
2025-07-21 20.14 20.14 19.82 19.91 0.0M
2025-07-18 19.95 20.12 19.90 19.98 0.0M
2025-07-17 19.99 20.24 19.89 20.00 0.0M
2025-07-16 19.98 20.09 19.85 19.90 0.0M
2025-07-15 20.32 20.32 19.98 19.98 0.0M
2025-07-14 20.36 20.36 20.04 20.25 0.0M
2025-07-11 20.50 20.59 20.23 20.31 0.0M
2025-07-10 20.45 20.50 20.45 20.50 0.0M
2025-07-09 20.60 20.60 20.45 20.50 0.0M
2025-07-08 20.48 20.85 20.47 20.60 0.0M
2025-07-07 20.53 20.66 20.39 20.51 0.0M
2025-07-03 20.76 20.76 20.56 20.64 0.0M
2025-07-02 20.83 20.85 20.46 20.79 0.0M
2025-07-01 21.08 21.12 20.77 20.88 0.0M
2025-06-30 20.78 22.00 20.45 21.45 0.2M
2025-06-27 20.34 20.83 20.34 20.72 0.1M
2025-06-26 20.28 20.34 20.19 20.34 0.0M
2025-06-25 20.37 20.43 20.14 20.26 0.0M
2025-06-24 20.25 20.37 20.25 20.31 0.0M
2025-06-23 20.06 20.23 20.06 20.16 0.0M
2025-06-20 19.77 20.07 19.69 20.06 0.0M
2025-06-18 19.73 19.89 19.56 19.81 0.0M
2025-06-17 19.58 19.76 19.53 19.76 0.0M
2025-06-16 19.59 19.76 19.54 19.59 0.0M
2025-06-13 19.71 19.72 19.40 19.52 0.0M
2025-06-12 19.65 19.72 19.58 19.71 0.0M
2025-06-11 19.70 19.76 19.50 19.57 0.0M
2025-06-10 19.62 19.65 19.51 19.60 0.0M
2025-06-09 19.61 19.68 19.56 19.65 0.0M
2025-06-06 19.60 19.77 19.56 19.61 0.0M
2025-06-05 19.89 19.98 19.61 19.63 0.0M
2025-06-04 19.72 19.87 19.67 19.80 0.0M
2025-06-03 19.71 20.01 19.65 19.66 0.0M
2025-06-02 19.66 19.75 19.60 19.68 0.0M
2025-05-30 19.66 19.95 19.66 19.76 0.0M
2025-05-29 19.82 19.90 19.72 19.77 0.0M
2025-05-28 19.94 20.20 19.82 19.82 0.0M
2025-05-27 19.77 20.16 19.58 19.95 0.0M
2025-05-23 19.69 19.98 19.50 19.71 0.0M
2025-05-22 19.79 20.43 19.57 19.72 0.0M
2025-05-21 20.00 20.19 19.67 19.73 0.0M
2025-05-20 20.46 20.49 20.13 20.13 0.0M
2025-05-19 20.25 20.63 20.00 20.58 0.0M
2025-05-16 19.69 20.40 19.69 20.40 0.0M
2025-05-15 19.77 19.78 19.56 19.69 0.0M
2025-05-14 20.20 20.23 19.58 19.79 0.0M
2025-05-13 19.76 20.42 19.46 20.08 0.0M
2025-05-12 19.72 19.96 19.63 19.63 0.0M
2025-05-09 19.68 19.88 19.61 19.71 0.0M
2025-05-08 19.56 19.92 19.50 19.80 0.0M
2025-05-07 19.66 19.73 19.47 19.64 0.0M
2025-05-06 19.39 19.75 19.39 19.62 0.0M
2025-05-05 19.68 19.91 19.27 19.75 0.0M
2025-05-02 19.85 19.85 19.33 19.80 0.0M
2025-05-01 19.64 19.90 19.51 19.77 0.0M
2025-04-30 19.37 19.70 19.30 19.50 0.0M
2025-04-29 19.28 19.56 19.28 19.52 0.0M
2025-04-28 19.42 19.43 19.31 19.35 0.0M
2025-04-25 19.49 19.49 19.29 19.43 0.0M
2025-04-24 19.34 19.53 19.29 19.44 0.0M
2025-04-23 19.41 19.53 19.28 19.40 0.0M
2025-04-22 19.25 19.41 19.15 19.24 0.0M
2025-04-21 19.14 19.55 19.10 19.27 0.0M
2025-04-17 19.33 19.33 19.19 19.27 0.0M
2025-04-16 19.33 19.43 19.17 19.35 0.0M
2025-04-15 19.60 19.75 19.25 19.35 0.0M
2025-04-14 18.99 19.86 18.99 19.45 0.0M
2025-04-11 18.88 19.12 18.62 19.09 0.0M
2025-04-10 18.52 19.09 18.33 19.07 0.1M
2025-04-09 18.33 19.00 18.09 18.89 0.0M
2025-04-08 18.90 19.13 18.19 18.44 0.0M
2025-04-07 18.50 19.69 18.01 18.77 0.0M
2025-04-04 19.03 19.41 18.90 19.10 0.0M
2025-04-03 19.05 19.29 19.05 19.22 0.0M
2025-04-02 19.13 19.50 19.13 19.45 0.0M
2025-04-01 19.07 19.42 19.07 19.23 0.0M
2025-03-31 19.14 19.37 19.06 19.21 0.3M
2025-03-28 19.38 19.57 19.16 19.20 0.1M
2025-03-27 19.44 19.53 19.29 19.44 0.0M
2025-03-26 19.66 19.66 19.21 19.47 0.0M
2025-03-25 19.68 19.77 19.60 19.74 0.0M
2025-03-24 19.64 19.76 19.56 19.66 0.0M
2025-03-21 19.71 19.71 19.53 19.63 0.0M
2025-03-20 19.62 19.88 19.58 19.66 0.0M
2025-03-19 19.92 19.92 19.57 19.71 0.0M
2025-03-18 19.92 19.94 19.72 19.81 0.0M
2025-03-17 19.63 20.02 19.63 19.90 0.0M
2025-03-14 19.53 19.91 19.53 19.66 0.0M
2025-03-13 19.36 19.74 19.31 19.53 0.0M
2025-03-12 19.35 19.54 19.22 19.46 0.0M
2025-03-11 19.37 19.45 19.21 19.33 0.0M
2025-03-10 19.37 19.55 19.31 19.32 0.0M
2025-03-07 19.52 19.74 19.36 19.37 0.0M
2025-03-06 19.95 19.99 19.68 19.70 0.0M
2025-03-05 19.99 20.05 19.81 19.91 0.0M
2025-03-04 20.25 20.26 19.81 19.96 0.0M
2025-03-03 20.12 20.35 20.09 20.25 0.0M
2025-02-28 20.28 20.40 20.17 20.18 0.0M
2025-02-27 20.17 20.31 20.17 20.23 0.0M
2025-02-26 20.30 20.37 20.20 20.25 0.0M
2025-02-25 20.34 20.39 20.22 20.33 0.0M
2025-02-24 20.07 20.29 19.98 20.16 0.0M
2025-02-21 20.00 20.09 19.96 20.07 0.0M
2025-02-20 20.03 20.14 19.95 19.95 0.0M
2025-02-19 20.21 20.32 20.02 20.02 0.0M
2025-02-18 20.57 20.75 20.15 20.20 0.0M
2025-02-14 20.47 20.90 20.45 20.45 0.0M
2025-02-13 20.70 20.70 20.29 20.37 0.0M
2025-02-12 20.51 20.77 20.50 20.61 0.0M
2025-02-11 20.74 20.84 20.54 20.84 0.0M
2025-02-10 20.68 20.87 20.50 20.71 0.0M
2025-02-07 20.60 20.98 20.44 20.50 0.0M
2025-02-06 20.71 21.00 20.63 20.70 0.0M
2025-02-05 20.63 21.00 20.63 20.88 0.0M
2025-02-04 20.39 20.81 20.35 20.60 0.0M
2025-02-03 20.66 20.91 20.45 20.52 0.0M
2025-01-31 20.76 21.17 20.70 20.79 0.0M
2025-01-30 21.04 21.15 20.74 20.88 0.0M
2025-01-29 20.76 21.17 20.76 20.92 0.0M
2025-01-28 21.14 21.14 20.63 20.85 0.0M
2025-01-27 20.82 21.16 20.77 21.11 0.0M
2025-01-24 20.83 20.84 20.45 20.70 0.0M
2025-01-23 20.55 20.83 20.37 20.80 0.0M
2025-01-22 20.81 20.81 20.38 20.59 0.0M
2025-01-21 20.48 20.74 20.44 20.74 0.0M
2025-01-17 20.52 20.52 19.93 20.40 0.0M
2025-01-16 19.96 20.48 19.91 20.33 0.0M
2025-01-15 19.81 20.20 19.22 20.10 0.0M
2025-01-14 19.37 19.53 18.99 19.33 0.0M
2025-01-13 19.01 19.35 18.70 19.35 0.1M
2025-01-10 19.33 19.40 18.91 19.07 0.0M
2025-01-08 19.94 20.04 19.64 19.70 0.0M
2025-01-07 20.39 20.39 19.93 20.02 0.0M
2025-01-06 20.79 20.79 20.37 20.49 0.0M
2025-01-03 20.45 20.94 20.45 20.79 0.0M
2025-01-02 20.22 20.61 20.17 20.44 0.0M