Assurant, Inc. (AIZ) stock
AIZNYSEInsurance Carriers, NECFiscal year ends December 31Also trades as AIZN
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 15/3023% above fair value
$292.80+0.11 (+0.04%)
Close on Oct 30, 2026Market cap $14.44BP/E 13.9Yield 1.12%
Price history
Assurant share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$292.80
+0.04% on the day
52-week range
$207.78 – $303.94
-3.7% from the high
Change over 52 weeks
+37.8%
From $212.43 on Oct 30, 2025
Average volume
364,755
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $295.25 | $297.76 | $291.38 | $292.80 | +0.04% | 321,472 |
| Oct 29, 2026 | $288.23 | $293.01 | $288.23 | $292.69 | +2.70% | 313,207 |
| Oct 28, 2026 | $286.90 | $287.02 | $283.59 | $284.99 | -0.46% | 292,012 |
| Oct 27, 2026 | $288.63 | $288.63 | $284.36 | $286.30 | -0.30% | 282,175 |
| Oct 26, 2026 | $286.35 | $289.42 | $285.64 | $287.15 | +0.84% | 548,074 |
| Oct 23, 2026 | $289.05 | $289.58 | $283.85 | $284.75 | -1.42% | 378,924 |
| Oct 22, 2026 | $284.43 | $289.32 | $284.43 | $288.85 | +1.60% | 300,443 |
| Oct 21, 2026 | $285.18 | $286.00 | $283.11 | $284.30 | +0.24% | 219,834 |
| Oct 20, 2026 | $282.30 | $285.83 | $282.30 | $283.61 | +1.09% | 331,414 |
| Oct 19, 2026 | $281.33 | $283.05 | $280.26 | $280.56 | -0.97% | 259,381 |
| Oct 16, 2026 | $281.97 | $285.67 | $281.83 | $283.31 | +0.51% | 399,324 |
| Oct 15, 2026 | $280.21 | $283.29 | $278.63 | $281.87 | +2.00% | 536,217 |
| Oct 14, 2026 | $269.61 | $276.45 | $268.92 | $276.33 | +1.97% | 475,790 |
| Oct 13, 2026 | $270.21 | $271.24 | $268.66 | $270.99 | +0.88% | 218,976 |
| Oct 12, 2026 | $267.53 | $271.03 | $266.43 | $268.63 | +0.80% | 260,175 |
| Oct 9, 2026 | $272.75 | $273.15 | $265.00 | $266.49 | -2.33% | 374,000 |
| Oct 8, 2026 | $266.64 | $274.63 | $266.64 | $272.86 | +2.30% | 256,886 |
| Oct 7, 2026 | $268.10 | $269.80 | $265.75 | $266.73 | -1.56% | 334,078 |
| Oct 6, 2026 | $266.13 | $271.28 | $265.13 | $270.96 | +1.71% | 409,268 |
| Oct 5, 2026 | $266.95 | $269.22 | $265.69 | $266.41 | -0.34% | 312,569 |
| Oct 2, 2026 | $266.15 | $269.30 | $263.15 | $267.32 | +0.41% | 349,501 |
| Oct 1, 2026 | $263.50 | $267.74 | $261.17 | $266.24 | +1.04% | 385,962 |
| Sep 30, 2026 | $263.62 | $264.42 | $262.00 | $263.50 | -0.06% | 309,954 |
| Sep 29, 2026 | $261.34 | $264.63 | $260.64 | $263.65 | +0.05% | 270,508 |
| Sep 28, 2026 | $264.40 | $265.93 | $262.98 | $263.53 | -0.55% | 345,897 |
| Sep 25, 2026 | $261.58 | $266.85 | $261.40 | $265.00 | +1.20% | 375,081 |
| Sep 24, 2026 | $266.98 | $269.53 | $261.07 | $261.86 | -1.91% | 563,140 |
| Sep 23, 2026 | $270.18 | $274.02 | $266.28 | $266.97 | -1.52% | 603,195 |
| Sep 22, 2026 | $278.18 | $281.43 | $270.68 | $271.08 | -2.27% | 741,145 |
| Sep 21, 2026 | $282.54 | $284.47 | $276.58 | $277.38 | -1.72% | 335,483 |
| Sep 18, 2026 | $282.42 | $284.76 | $279.73 | $282.23 | -0.56% | 728,882 |
| Sep 17, 2026 | $284.15 | $286.69 | $281.33 | $283.81 | +0.09% | 449,067 |
| Sep 16, 2026 | $285.41 | $287.44 | $282.33 | $283.56 | -0.89% | 419,054 |
| Sep 15, 2026 | $282.75 | $286.56 | $281.28 | $286.11 | +1.00% | 451,339 |
| Sep 14, 2026 | $284.76 | $286.47 | $282.19 | $283.27 | +0.29% | 441,715 |
| Sep 11, 2026 | $284.88 | $284.88 | $280.51 | $282.46 | +0.53% | 267,951 |
| Sep 10, 2026 | $283.20 | $284.93 | $279.21 | $280.97 | +0.19% | 242,092 |
| Sep 9, 2026 | $279.67 | $282.20 | $278.29 | $280.44 | -0.20% | 253,352 |
| Sep 8, 2026 | $283.56 | $285.98 | $280.81 | $281.01 | -1.66% | 269,667 |
| Sep 4, 2026 | $285.15 | $286.82 | $284.67 | $285.74 | -0.68% | 330,015 |
| Sep 3, 2026 | $286.38 | $288.70 | $286.38 | $287.71 | +1.28% | 213,356 |
| Sep 2, 2026 | $281.35 | $286.01 | $278.96 | $284.07 | +1.17% | 222,103 |
| Sep 1, 2026 | $282.46 | $284.44 | $279.97 | $280.78 | -0.38% | 245,956 |
| Aug 31, 2026 | $284.07 | $285.67 | $281.38 | $281.86 | -1.33% | 275,481 |
| Aug 28, 2026 | $285.66 | $288.22 | $284.68 | $285.65 | +0.08% | 229,376 |
| Aug 27, 2026 | $285.98 | $288.46 | $283.96 | $285.41 | -1.07% | 228,837 |
| Aug 26, 2026 | $285.15 | $289.25 | $285.15 | $288.51 | +1.18% | 284,171 |
| Aug 25, 2026 | $288.24 | $288.24 | $282.82 | $285.15 | -0.92% | 272,888 |
| Aug 24, 2026 | $284.95 | $288.50 | $284.95 | $287.81 | +1.33% | 309,966 |
| Aug 21, 2026 | $283.68 | $285.25 | $282.92 | $284.04 | +0.72% | 587,372 |
| Aug 20, 2026 | $276.88 | $283.45 | $274.36 | $282.00 | +1.33% | 442,530 |
| Aug 19, 2026 | $282.86 | $282.86 | $278.28 | $278.31 | -0.63% | 283,806 |
| Aug 18, 2026 | $284.24 | $288.14 | $279.90 | $280.07 | -0.37% | 393,798 |
| Aug 17, 2026 | $281.96 | $285.91 | $281.02 | $281.11 | -0.45% | 374,703 |
| Aug 14, 2026 | $282.27 | $283.38 | $279.44 | $282.38 | +0.52% | 359,517 |
| Aug 13, 2026 | $290.50 | $290.50 | $280.32 | $280.92 | -0.07% | 284,391 |
| Aug 12, 2026 | $280.09 | $284.64 | $278.37 | $281.12 | -0.10% | 273,954 |
| Aug 11, 2026 | $286.38 | $289.96 | $280.90 | $281.41 | -2.02% | 385,189 |
| Aug 10, 2026 | $287.45 | $289.37 | $285.27 | $287.22 | -0.80% | 363,999 |
| Aug 7, 2026 | $296.38 | $298.23 | $288.66 | $289.55 | -2.31% | 486,784 |
| Aug 6, 2026 | $300.95 | $303.94 | $292.25 | $296.40 | -1.71% | 485,251 |
| Aug 5, 2026 | $294.14 | $302.29 | $290.00 | $301.57 | +7.20% | 711,345 |
| Aug 4, 2026 | $280.67 | $282.89 | $278.59 | $281.31 | -0.38% | 425,805 |
| Aug 3, 2026 | $280.52 | $283.53 | $278.99 | $282.39 | +1.15% | 433,361 |
| Jul 31, 2026 | $280.21 | $282.84 | $279.07 | $279.19 | -1.16% | 531,157 |
| Jul 30, 2026 | $281.60 | $284.07 | $275.77 | $282.46 | +0.52% | 438,842 |
| Jul 29, 2026 | $281.96 | $284.64 | $278.55 | $281.00 | -0.73% | 394,957 |
| Jul 28, 2026 | $277.29 | $283.46 | $276.87 | $283.08 | +2.24% | 518,603 |
| Jul 27, 2026 | $277.19 | $279.15 | $276.78 | $276.87 | -0.03% | 320,736 |
| Jul 24, 2026 | $274.02 | $277.89 | $272.38 | $276.94 | +1.15% | 235,468 |
| Jul 23, 2026 | $272.20 | $274.01 | $269.78 | $273.80 | +0.24% | 282,240 |
| Jul 22, 2026 | $274.99 | $274.99 | $272.07 | $273.15 | -0.98% | 347,155 |
| Jul 21, 2026 | $275.28 | $276.06 | $272.42 | $275.84 | +0.13% | 223,635 |
| Jul 20, 2026 | $276.84 | $278.75 | $275.17 | $275.47 | -0.49% | 282,099 |
| Jul 17, 2026 | $275.79 | $281.61 | $275.79 | $276.84 | +0.51% | 296,591 |
| Jul 16, 2026 | $273.63 | $277.58 | $271.79 | $275.44 | +0.55% | 321,009 |
| Jul 15, 2026 | $272.88 | $276.04 | $271.75 | $273.92 | -1.10% | 337,006 |
| Jul 14, 2026 | $277.37 | $281.63 | $276.70 | $276.98 | -1.04% | 230,703 |
| Jul 13, 2026 | $280.90 | $282.96 | $277.75 | $279.88 | +0.35% | 313,119 |
| Jul 10, 2026 | $279.39 | $282.00 | $276.86 | $278.89 | -0.11% | 404,251 |
| Jul 9, 2026 | $279.00 | $282.48 | $277.55 | $279.20 | +0.42% | 430,927 |
| Jul 8, 2026 | $281.77 | $281.77 | $277.96 | $278.03 | -0.74% | 289,508 |
| Jul 7, 2026 | $281.70 | $284.12 | $279.02 | $280.11 | +0.30% | 369,852 |
| Jul 6, 2026 | $280.11 | $282.36 | $276.82 | $279.28 | -0.07% | 429,516 |
| Jul 2, 2026 | $275.98 | $279.50 | $271.47 | $279.48 | +1.95% | 276,650 |
| Jul 1, 2026 | $269.43 | $276.06 | $269.43 | $274.14 | +2.09% | 300,056 |
| Jun 30, 2026 | $267.54 | $270.78 | $266.92 | $268.53 | +0.21% | 347,776 |
| Jun 29, 2026 | $263.28 | $268.00 | $263.24 | $267.98 | +1.34% | 354,785 |
| Jun 26, 2026 | $263.20 | $265.57 | $262.89 | $264.43 | +1.40% | 634,599 |
| Jun 25, 2026 | $264.53 | $267.96 | $260.69 | $260.77 | -1.16% | 385,555 |
| Jun 24, 2026 | $266.40 | $268.67 | $263.17 | $263.82 | -0.56% | 449,988 |
| Jun 23, 2026 | $263.71 | $266.90 | $262.44 | $265.30 | +1.42% | 405,818 |
| Jun 22, 2026 | $260.28 | $265.51 | $260.28 | $261.58 | +0.66% | 280,407 |
| Jun 18, 2026 | $265.26 | $265.26 | $258.44 | $259.86 | -0.87% | 863,079 |
| Jun 17, 2026 | $261.25 | $265.66 | $260.56 | $262.13 | +0.61% | 384,548 |
| Jun 16, 2026 | $261.54 | $262.45 | $259.05 | $260.55 | +0.42% | 398,300 |
| Jun 15, 2026 | $260.31 | $262.99 | $258.74 | $259.46 | -0.59% | 359,579 |
| Jun 12, 2026 | $259.21 | $261.10 | $255.37 | $260.99 | +0.96% | 251,166 |
| Jun 11, 2026 | $259.22 | $260.51 | $257.62 | $258.50 | +0.45% | 279,422 |
| Jun 10, 2026 | $253.05 | $259.93 | $252.29 | $257.34 | +2.53% | 451,496 |
| Jun 9, 2026 | $252.83 | $253.94 | $248.81 | $250.99 | -0.41% | 433,717 |
| Jun 8, 2026 | $254.59 | $256.02 | $251.93 | $252.02 | -2.07% | 621,881 |
| Jun 5, 2026 | $252.94 | $258.69 | $252.94 | $257.35 | +2.26% | 613,851 |
| Jun 4, 2026 | $250.96 | $254.43 | $249.79 | $251.66 | +1.30% | 432,228 |
| Jun 3, 2026 | $246.98 | $251.06 | $246.98 | $248.42 | -0.02% | 448,778 |
| Jun 2, 2026 | $250.79 | $253.15 | $247.02 | $248.48 | -0.12% | 574,615 |
| Jun 1, 2026 | $247.30 | $249.46 | $246.63 | $248.77 | -0.04% | 524,215 |
| May 29, 2026 | $246.69 | $250.42 | $245.55 | $248.87 | +0.59% | 604,762 |
| May 28, 2026 | $250.98 | $253.28 | $247.33 | $247.40 | -1.85% | 412,971 |
| May 27, 2026 | $255.81 | $256.75 | $251.02 | $252.06 | -1.54% | 255,195 |
| May 26, 2026 | $255.62 | $257.37 | $254.56 | $256.01 | +0.47% | 213,582 |
| May 22, 2026 | $256.00 | $256.71 | $254.19 | $254.82 | -0.34% | 267,571 |
| May 21, 2026 | $254.10 | $256.51 | $251.78 | $255.70 | -0.21% | 377,866 |
| May 20, 2026 | $257.75 | $258.32 | $253.74 | $256.25 | -0.09% | 355,584 |
| May 19, 2026 | $256.46 | $259.46 | $253.80 | $256.47 | -0.66% | 420,732 |
| May 18, 2026 | $254.57 | $260.97 | $254.01 | $258.17 | +1.40% | 536,513 |
| May 15, 2026 | $253.94 | $257.17 | $252.10 | $254.61 | +0.75% | 481,617 |
| May 14, 2026 | $253.95 | $254.43 | $249.54 | $252.72 | +4.17% | 636,309 |
| May 13, 2026 | $243.61 | $245.24 | $240.34 | $242.61 | -0.34% | 366,583 |
| May 12, 2026 | $245.35 | $247.42 | $240.94 | $243.43 | -0.29% | 433,269 |
| May 11, 2026 | $240.00 | $244.42 | $239.07 | $244.14 | +1.87% | 481,741 |
| May 8, 2026 | $233.77 | $239.73 | $232.49 | $239.67 | +2.51% | 491,933 |
| May 7, 2026 | $235.39 | $238.38 | $232.30 | $233.80 | -1.19% | 439,256 |
| May 6, 2026 | $235.96 | $241.79 | $230.56 | $236.61 | -0.22% | 638,032 |
| May 5, 2026 | $229.73 | $238.21 | $228.74 | $237.14 | +3.50% | 710,848 |
| May 4, 2026 | $229.90 | $232.45 | $226.58 | $229.12 | -1.03% | 854,931 |
| May 1, 2026 | $237.98 | $238.82 | $231.19 | $231.51 | -2.01% | 620,474 |
| Apr 30, 2026 | $230.52 | $237.50 | $228.65 | $236.27 | +1.53% | 456,754 |
| Apr 29, 2026 | $234.85 | $235.02 | $231.69 | $232.70 | -1.15% | 341,719 |
| Apr 28, 2026 | $235.00 | $237.00 | $233.54 | $235.40 | +1.15% | 469,916 |
| Apr 27, 2026 | $228.84 | $234.13 | $228.84 | $232.72 | +1.27% | 421,235 |
| Apr 24, 2026 | $229.10 | $231.88 | $228.62 | $229.80 | -0.29% | 483,789 |
| Apr 23, 2026 | $229.88 | $232.00 | $227.63 | $230.46 | +0.61% | 569,112 |
| Apr 22, 2026 | $228.61 | $229.95 | $226.39 | $229.07 | +0.05% | 366,692 |
| Apr 21, 2026 | $226.91 | $230.80 | $225.64 | $228.96 | +1.21% | 373,226 |
| Apr 20, 2026 | $227.53 | $229.76 | $225.64 | $226.22 | -0.68% | 226,694 |
| Apr 17, 2026 | $224.70 | $230.01 | $224.24 | $227.76 | +1.38% | 226,736 |
| Apr 16, 2026 | $225.27 | $225.37 | $223.12 | $224.65 | +0.29% | 298,462 |
| Apr 15, 2026 | $222.31 | $224.57 | $221.39 | $224.01 | +0.78% | 327,132 |
| Apr 14, 2026 | $220.97 | $223.30 | $220.49 | $222.27 | -0.06% | 276,131 |
| Apr 13, 2026 | $219.03 | $222.45 | $218.15 | $222.40 | +1.37% | 335,456 |
| Apr 10, 2026 | $222.04 | $222.88 | $218.05 | $219.40 | -1.74% | 272,615 |
| Apr 9, 2026 | $222.67 | $224.70 | $221.41 | $223.28 | -0.18% | 302,905 |
| Apr 8, 2026 | $219.40 | $224.68 | $218.52 | $223.69 | +2.23% | 333,298 |
| Apr 7, 2026 | $217.20 | $219.26 | $216.00 | $218.80 | +0.37% | 255,509 |
| Apr 6, 2026 | $217.03 | $218.55 | $215.62 | $217.99 | -0.12% | 258,909 |
| Apr 2, 2026 | $216.04 | $220.20 | $215.05 | $218.26 | +0.89% | 288,443 |
| Apr 1, 2026 | $217.68 | $218.38 | $213.82 | $216.33 | -0.68% | 292,471 |
| Mar 31, 2026 | $218.82 | $219.00 | $214.41 | $217.81 | +0.79% | 280,412 |
| Mar 30, 2026 | $215.24 | $218.23 | $213.62 | $216.11 | +1.33% | 255,990 |
| Mar 27, 2026 | $217.00 | $217.74 | $212.12 | $213.28 | -1.90% | 283,894 |
| Mar 26, 2026 | $216.47 | $219.26 | $216.47 | $217.41 | +0.18% | 336,113 |
| Mar 25, 2026 | $219.01 | $222.00 | $216.24 | $217.02 | -0.23% | 245,484 |
| Mar 24, 2026 | $215.85 | $219.67 | $215.04 | $217.52 | +0.04% | 257,605 |
| Mar 23, 2026 | $216.03 | $219.31 | $214.88 | $217.43 | +2.17% | 317,506 |
| Mar 20, 2026 | $212.37 | $212.83 | $210.44 | $212.81 | +0.45% | 526,217 |
| Mar 19, 2026 | $212.13 | $214.63 | $210.60 | $211.86 | -0.11% | 374,390 |
| Mar 18, 2026 | $216.29 | $216.29 | $211.64 | $212.10 | -2.40% | 553,866 |
| Mar 17, 2026 | $223.85 | $226.14 | $217.09 | $217.32 | -2.17% | 497,040 |
| Mar 16, 2026 | $220.08 | $222.50 | $218.90 | $222.15 | +1.66% | 329,188 |
| Mar 13, 2026 | $217.65 | $218.83 | $216.31 | $218.53 | +1.50% | 352,051 |
| Mar 12, 2026 | $213.56 | $218.31 | $212.87 | $215.30 | -0.65% | 383,697 |
| Mar 11, 2026 | $218.21 | $219.30 | $215.47 | $216.70 | -1.37% | 308,242 |
| Mar 10, 2026 | $218.85 | $222.79 | $216.50 | $219.70 | +0.01% | 282,542 |
| Mar 9, 2026 | $221.28 | $221.28 | $216.54 | $219.67 | -1.45% | 381,581 |
| Mar 6, 2026 | $225.19 | $225.19 | $220.82 | $222.91 | -1.88% | 304,094 |
| Mar 5, 2026 | $229.77 | $231.33 | $226.55 | $227.18 | -2.06% | 376,417 |
| Mar 4, 2026 | $231.92 | $233.22 | $229.47 | $231.95 | -0.40% | 403,482 |
| Mar 3, 2026 | $230.99 | $233.65 | $226.67 | $232.89 | -0.28% | 344,294 |
| Mar 2, 2026 | $229.59 | $235.50 | $228.96 | $233.55 | +1.72% | 345,803 |
| Feb 27, 2026 | $229.73 | $230.29 | $224.32 | $229.59 | +0.07% | 431,581 |
| Feb 26, 2026 | $225.76 | $230.27 | $224.52 | $229.44 | +2.37% | 315,961 |
| Feb 25, 2026 | $223.10 | $224.76 | $220.92 | $224.13 | +0.57% | 509,066 |
| Feb 24, 2026 | $218.11 | $223.86 | $216.27 | $222.85 | +2.03% | 557,391 |
| Feb 23, 2026 | $223.22 | $225.47 | $217.69 | $218.42 | -2.63% | 442,528 |
| Feb 20, 2026 | $224.23 | $224.49 | $220.50 | $224.31 | +0.62% | 391,756 |
| Feb 19, 2026 | $219.76 | $223.08 | $217.86 | $222.92 | +1.47% | 462,218 |
| Feb 18, 2026 | $220.51 | $221.29 | $217.08 | $219.70 | -0.61% | 527,547 |
| Feb 17, 2026 | $218.95 | $222.26 | $218.07 | $221.04 | +1.64% | 614,182 |
| Feb 13, 2026 | $213.69 | $218.41 | $211.46 | $217.48 | +1.40% | 723,372 |
| Feb 12, 2026 | $218.42 | $222.06 | $209.86 | $214.48 | -0.71% | 1,097,763 |
| Feb 11, 2026 | $234.25 | $234.25 | $215.23 | $216.01 | -8.65% | 1,204,013 |
| Feb 10, 2026 | $235.18 | $237.58 | $233.97 | $236.46 | +0.48% | 574,710 |
| Feb 9, 2026 | $242.23 | $244.43 | $234.18 | $235.32 | -3.28% | 382,868 |
| Feb 6, 2026 | $244.99 | $246.31 | $242.54 | $243.31 | +0.35% | 353,042 |
| Feb 5, 2026 | $241.41 | $245.02 | $239.15 | $242.46 | +0.48% | 525,148 |
| Feb 4, 2026 | $241.15 | $243.43 | $239.94 | $241.31 | +0.03% | 382,016 |
| Feb 3, 2026 | $239.15 | $244.83 | $239.02 | $241.23 | +0.35% | 335,801 |
| Feb 2, 2026 | $239.52 | $242.81 | $238.59 | $240.39 | +0.95% | 367,923 |
| Jan 30, 2026 | $238.62 | $239.33 | $235.96 | $238.13 | -0.17% | 331,229 |
| Jan 29, 2026 | $238.93 | $240.45 | $235.03 | $238.54 | +0.53% | 256,030 |
| Jan 28, 2026 | $236.16 | $238.11 | $234.90 | $237.29 | +0.10% | 300,251 |
| Jan 27, 2026 | $234.05 | $237.15 | $232.64 | $237.05 | +1.36% | 330,118 |
| Jan 26, 2026 | $234.66 | $237.27 | $233.45 | $233.87 | +0.21% | 282,485 |
| Jan 23, 2026 | $236.09 | $236.88 | $231.40 | $233.39 | -1.70% | 259,178 |
| Jan 22, 2026 | $236.84 | $238.16 | $232.98 | $237.42 | -0.34% | 266,727 |
| Jan 21, 2026 | $233.16 | $238.93 | $232.91 | $238.23 | +2.35% | 334,583 |
| Jan 20, 2026 | $232.73 | $236.23 | $231.20 | $232.75 | -0.53% | 367,460 |
| Jan 16, 2026 | $238.18 | $238.18 | $233.27 | $234.00 | -1.45% | 406,844 |
| Jan 15, 2026 | $238.15 | $240.00 | $236.85 | $237.45 | -0.23% | 340,116 |
| Jan 14, 2026 | $235.52 | $239.13 | $235.52 | $238.00 | +1.27% | 281,692 |
| Jan 13, 2026 | $238.50 | $239.11 | $233.49 | $235.01 | -1.35% | 364,652 |
| Jan 12, 2026 | $236.95 | $239.13 | $236.47 | $238.23 | +0.10% | 259,388 |
| Jan 9, 2026 | $237.17 | $239.89 | $236.68 | $238.00 | -0.01% | 210,064 |
| Jan 8, 2026 | $236.68 | $240.19 | $233.38 | $238.02 | +0.64% | 445,882 |
| Jan 7, 2026 | $235.05 | $237.31 | $234.16 | $236.50 | +0.37% | 271,846 |
| Jan 6, 2026 | $238.67 | $239.36 | $232.96 | $235.62 | -2.00% | 468,586 |
| Jan 5, 2026 | $235.50 | $241.78 | $235.33 | $240.42 | +1.14% | 305,744 |
| Jan 2, 2026 | $239.63 | $240.85 | $235.25 | $237.72 | -1.30% | 348,918 |
| Dec 31, 2025 | $241.84 | $243.55 | $240.69 | $240.85 | -0.53% | 293,196 |
| Dec 30, 2025 | $241.33 | $243.02 | $239.31 | $242.13 | +0.29% | 341,881 |
| Dec 29, 2025 | $240.52 | $241.74 | $239.29 | $241.44 | +0.55% | 266,972 |
| Dec 26, 2025 | $242.15 | $243.76 | $239.45 | $240.13 | -0.73% | 168,631 |
| Dec 24, 2025 | $239.51 | $242.34 | $239.35 | $241.89 | +0.27% | 191,711 |
| Dec 23, 2025 | $242.08 | $243.22 | $240.56 | $241.25 | -0.11% | 290,616 |
| Dec 22, 2025 | $238.87 | $242.04 | $238.85 | $241.51 | +1.04% | 288,974 |
| Dec 19, 2025 | $237.72 | $240.09 | $237.72 | $239.02 | +0.42% | 596,749 |
| Dec 18, 2025 | $236.44 | $240.58 | $234.66 | $238.03 | +0.42% | 434,041 |
| Dec 17, 2025 | $233.10 | $237.96 | $232.14 | $237.04 | +1.59% | 443,636 |
| Dec 16, 2025 | $234.12 | $236.74 | $232.10 | $233.32 | +0.03% | 387,268 |
| Dec 15, 2025 | $231.29 | $233.38 | $229.94 | $233.26 | +1.73% | 420,270 |
| Dec 12, 2025 | $230.00 | $230.11 | $227.63 | $229.30 | +0.56% | 345,093 |
| Dec 11, 2025 | $222.53 | $228.36 | $222.53 | $228.02 | +2.27% | 386,664 |
| Dec 10, 2025 | $221.75 | $224.24 | $221.42 | $222.96 | +0.25% | 369,104 |
| Dec 9, 2025 | $222.40 | $226.59 | $219.63 | $222.40 | +0.29% | 288,583 |
| Dec 8, 2025 | $222.14 | $222.64 | $220.77 | $221.76 | -0.50% | 233,456 |
| Dec 5, 2025 | $223.56 | $224.46 | $220.65 | $222.87 | -0.62% | 264,342 |
| Dec 4, 2025 | $221.74 | $224.89 | $220.58 | $224.27 | +0.87% | 368,907 |
| Dec 3, 2025 | $221.40 | $223.01 | $219.53 | $222.33 | +0.43% | 344,659 |
| Dec 2, 2025 | $224.98 | $224.98 | $221.20 | $221.37 | -1.80% | 339,253 |
| Dec 1, 2025 | $227.16 | $228.69 | $225.22 | $225.43 | -1.20% | 269,569 |
| Nov 28, 2025 | $228.15 | $230.36 | $227.05 | $228.16 | -0.16% | 127,690 |
| Nov 26, 2025 | $228.61 | $230.44 | $227.67 | $228.52 | +0.15% | 265,686 |
| Nov 25, 2025 | $228.03 | $229.73 | $226.00 | $228.17 | +0.95% | 260,572 |
| Nov 24, 2025 | $226.65 | $226.94 | $224.69 | $226.02 | -0.35% | 291,581 |
| Nov 21, 2025 | $226.89 | $229.91 | $226.25 | $226.82 | +0.34% | 293,772 |
| Nov 20, 2025 | $228.25 | $230.00 | $224.29 | $226.05 | +0.64% | 260,086 |
| Nov 19, 2025 | $225.33 | $226.32 | $223.22 | $224.62 | -0.59% | 185,020 |
| Nov 18, 2025 | $224.77 | $227.28 | $224.32 | $225.95 | +0.50% | 213,774 |
| Nov 17, 2025 | $228.17 | $228.95 | $223.84 | $224.83 | -1.64% | 261,824 |
| Nov 14, 2025 | $228.31 | $232.02 | $227.34 | $228.59 | +0.68% | 368,011 |
| Nov 13, 2025 | $226.76 | $228.64 | $226.34 | $227.05 | +0.25% | 228,442 |
| Nov 12, 2025 | $224.97 | $228.36 | $224.97 | $226.48 | +0.43% | 261,251 |
| Nov 11, 2025 | $227.20 | $228.16 | $224.28 | $225.52 | -0.26% | 217,576 |
| Nov 10, 2025 | $223.21 | $228.13 | $220.95 | $226.11 | +0.80% | 308,033 |
| Nov 7, 2025 | $218.29 | $225.83 | $216.15 | $224.32 | +3.46% | 451,979 |
| Nov 6, 2025 | $218.34 | $220.20 | $216.27 | $216.81 | -0.69% | 305,605 |
| Nov 5, 2025 | $220.63 | $225.00 | $217.87 | $218.31 | +1.73% | 433,519 |
| Nov 4, 2025 | $212.99 | $215.26 | $211.95 | $214.60 | +1.17% | 369,108 |
| Nov 3, 2025 | $210.85 | $212.56 | $207.78 | $212.11 | +0.18% | 297,401 |
| Oct 31, 2025 | $210.99 | $213.40 | $209.65 | $211.72 | -0.33% | 728,920 |
| Oct 30, 2025 | $209.01 | $213.04 | $208.61 | $212.43 | +2.08% | 319,118 |
| Oct 29, 2025 | $206.86 | $209.29 | $206.03 | $208.11 | +0.11% | 277,572 |
| Oct 28, 2025 | $211.50 | $211.69 | $207.76 | $207.89 | -2.03% | 213,801 |
| Oct 27, 2025 | $212.03 | $213.37 | $209.99 | $212.19 | +0.16% | 246,634 |
| Oct 24, 2025 | $212.26 | $213.15 | $211.75 | $211.86 | +0.13% | 196,270 |
| Oct 23, 2025 | $211.74 | $212.35 | $209.15 | $211.58 | +0.67% | 252,009 |
| Oct 22, 2025 | $210.66 | $212.30 | $209.03 | $210.17 | -0.32% | 269,441 |
| Oct 21, 2025 | $209.16 | $211.92 | $208.64 | $210.84 | +0.81% | 172,378 |
| Oct 20, 2025 | $209.61 | $209.90 | $207.85 | $209.15 | – | 279,824 |
Seasonality
AIZ return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.5% | -0.1% | -0.2% | 1.0% | 1.6% | 2.6% | 3.2% | 3.8% | -0.9% | 0.3% | 4.5% | -0.4% |
| Months up | 4 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 9 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -1.1% | -3.2% | -5.1% | 8.5% | 5.3% | 8.3% | 4.0% | 1.3% | -6.5% | 11.1% | ||
| 2025 | 0.9% | -3.0% | 0.9% | -8.1% | 5.3% | -2.3% | -5.2% | 15.1% | 0.8% | -2.3% | 7.8% | 6.0% |
| 2024 | -0.3% | 8.5% | 3.7% | -7.4% | -0.5% | -3.8% | 5.2% | 12.3% | 1.7% | -3.6% | 18.5% | -5.8% |
| 2023 | 6.0% | -3.4% | -5.7% | 2.5% | -2.0% | 4.8% | 7.0% | 4.1% | 3.1% | 3.7% | 13.3% | 0.3% |
| 2022 | -2.1% | 11.7% | 7.1% | 0.0% | -2.5% | -2.2% | 1.7% | -9.5% | -8.3% | -6.5% | -5.1% | -2.5% |
| 2021 | -0.6% | -8.6% | 15.1% | 9.8% | 4.0% | -3.1% | 1.0% | 8.2% | -7.3% | 2.3% | -5.3% | 2.5% |
| 2020 | -0.4% | -7.2% | -13.7% | 2.1% | -2.8% | 0.7% | 4.0% | 13.7% | -0.2% | 2.5% | 4.3% | 5.5% |
| 2019 | 7.8% | 7.5% | -7.8% | 0.1% | 5.9% | 6.4% | 6.6% | 9.0% | 2.3% | 0.2% | 5.9% | -1.3% |
| 2018 | -9.3% | -6.0% | 6.9% | 1.5% | 1.2% | 10.9% | 6.6% | -6.3% | 5.0% | -9.9% | 0.6% | -8.0% |
| 2017 | 4.6% | 2.5% | -3.4% | 0.6% | 2.4% | 5.8% | 1.5% | -9.6% | 0.9% | 5.4% | 0.8% | -0.0% |