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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $263.50 | $297.76 | $261.17 | $292.80 | +11.12% | 7,559,682 |
| Sep 2026 | $282.46 | $288.70 | $260.64 | $263.50 | -6.51% | 8,078,952 |
| Aug 2026 | $280.52 | $303.94 | $274.36 | $281.86 | +0.96% | 7,892,524 |
| Jul 2026 | $269.43 | $284.64 | $269.43 | $279.19 | +3.97% | 7,574,080 |
| Jun 2026 | $247.30 | $270.78 | $246.63 | $268.53 | +7.90% | 9,495,803 |
| May 2026 | $237.98 | $260.97 | $226.58 | $248.87 | +5.33% | 9,599,769 |
| Apr 2026 | $217.68 | $237.50 | $213.82 | $236.27 | +8.48% | 7,177,204 |
| Mar 2026 | $229.59 | $235.50 | $210.44 | $217.81 | -5.13% | 7,739,908 |
| Feb 2026 | $239.52 | $246.31 | $209.86 | $229.59 | -3.59% | 10,198,886 |
| Jan 2026 | $239.63 | $241.78 | $231.20 | $238.13 | -1.13% | 6,431,793 |
| Dec 2025 | $227.16 | $243.76 | $219.53 | $240.85 | +5.56% | 7,333,575 |
| Nov 2025 | $210.85 | $232.02 | $207.78 | $228.16 | +7.76% | 5,400,930 |
| Oct 2025 | $215.14 | $223.65 | $206.03 | $211.72 | -2.25% | 6,592,811 |
| Sep 2025 | $214.11 | $218.70 | $205.01 | $216.60 | +0.46% | 7,459,934 |
| Aug 2025 | $186.43 | $220.54 | $185.04 | $215.61 | +15.11% | 10,007,832 |
| Jul 2025 | $197.12 | $200.11 | $183.39 | $187.30 | -5.16% | 8,130,664 |
| Jun 2025 | $200.90 | $206.74 | $193.94 | $197.49 | -2.70% | 8,754,880 |
| May 2025 | $191.12 | $205.77 | $189.97 | $202.98 | +5.31% | 17,441,909 |
| Apr 2025 | $210.24 | $212.08 | $174.97 | $192.74 | -8.11% | 10,181,311 |
| Mar 2025 | $208.63 | $217.89 | $199.30 | $209.75 | +0.89% | 9,818,921 |
| Feb 2025 | $212.02 | $218.59 | $198.85 | $207.89 | -3.39% | 9,477,690 |
| Jan 2025 | $214.00 | $221.39 | $197.28 | $215.19 | +0.92% | 7,352,809 |
| Dec 2024 | $227.85 | $229.24 | $207.39 | $213.22 | -6.11% | 6,705,965 |
| Nov 2024 | $191.86 | $230.55 | $189.40 | $227.10 | +18.47% | 9,083,343 |
| Oct 2024 | $198.52 | $200.63 | $186.24 | $191.70 | -3.60% | 6,779,115 |
| Sep 2024 | $196.38 | $201.55 | $186.64 | $198.86 | +1.28% | 7,107,379 |
| Aug 2024 | $175.90 | $197.27 | $164.63 | $196.35 | +12.28% | 7,959,401 |
| Jul 2024 | $166.56 | $176.68 | $160.12 | $174.87 | +5.18% | 7,272,162 |
| Jun 2024 | $173.04 | $175.28 | $163.97 | $166.25 | -4.16% | 5,983,106 |
| May 2024 | $174.70 | $183.75 | $166.24 | $173.47 | -0.53% | 8,460,235 |
| Apr 2024 | $187.25 | $188.98 | $169.78 | $174.40 | -7.35% | 6,727,745 |
| Mar 2024 | $181.45 | $189.48 | $176.46 | $188.24 | +3.74% | 6,753,799 |
| Feb 2024 | $166.81 | $183.14 | $163.71 | $181.45 | +8.04% | 8,420,468 |
| Jan 2024 | $168.49 | $173.61 | $162.57 | $167.95 | -0.32% | 7,317,381 |
| Dec 2023 | $167.39 | $172.95 | $161.41 | $168.49 | +0.28% | 8,213,494 |
| Nov 2023 | $158.74 | $168.96 | $157.92 | $168.02 | +12.84% | 10,073,571 |
| Oct 2023 | $143.43 | $153.90 | $141.83 | $148.90 | +3.71% | 6,761,206 |
| Sep 2023 | $140.15 | $148.54 | $136.88 | $143.58 | +3.05% | 6,862,739 |
| Aug 2023 | $134.33 | $145.18 | $133.34 | $139.33 | +3.58% | 7,550,568 |
| Jul 2023 | $125.05 | $138.26 | $122.42 | $134.51 | +6.99% | 6,655,975 |
| Jun 2023 | $120.84 | $131.90 | $119.70 | $125.72 | +4.78% | 9,472,139 |
| May 2023 | $122.48 | $134.82 | $118.45 | $119.99 | -2.55% | 8,928,816 |
| Apr 2023 | $120.04 | $124.06 | $115.41 | $123.13 | +2.55% | 7,426,471 |
| Mar 2023 | $126.69 | $127.44 | $104.49 | $120.07 | -5.75% | 11,480,609 |
| Feb 2023 | $132.18 | $136.20 | $126.04 | $127.39 | -3.92% | 7,890,308 |
| Jan 2023 | $125.52 | $132.82 | $124.11 | $132.59 | +6.02% | 7,580,423 |
| Dec 2022 | $129.17 | $134.96 | $121.15 | $125.06 | -2.46% | 10,440,849 |
| Nov 2022 | $136.64 | $136.64 | $119.01 | $128.22 | -5.62% | 15,075,325 |
| Oct 2022 | $146.76 | $155.45 | $130.01 | $135.86 | -6.48% | 10,513,081 |
| Sep 2022 | $157.96 | $165.84 | $144.62 | $145.27 | -8.34% | 8,232,067 |
| Aug 2022 | $174.47 | $175.58 | $149.50 | $158.49 | -9.84% | 10,203,664 |
| Jul 2022 | $173.22 | $178.76 | $163.48 | $175.78 | +1.70% | 7,194,385 |
| Jun 2022 | $177.02 | $185.97 | $167.07 | $172.85 | -2.17% | 10,946,944 |
| May 2022 | $182.52 | $190.72 | $173.93 | $176.69 | -2.85% | 11,613,327 |
| Apr 2022 | $182.44 | $194.12 | $181.19 | $181.88 | +0.03% | 7,422,191 |
| Mar 2022 | $169.15 | $184.97 | $163.91 | $181.83 | +7.14% | 9,015,536 |
| Feb 2022 | $151.72 | $171.67 | $150.07 | $169.71 | +11.28% | 11,330,503 |
| Jan 2022 | $156.39 | $160.14 | $144.18 | $152.51 | -2.15% | 11,733,400 |
| Dec 2021 | $154.39 | $157.10 | $145.22 | $155.86 | +2.47% | 9,238,058 |
| Nov 2021 | $161.91 | $168.38 | $151.54 | $152.10 | -5.71% | 7,463,930 |
| Oct 2021 | $158.56 | $166.68 | $156.73 | $161.31 | +2.26% | 5,684,214 |
| Sep 2021 | $170.70 | $172.22 | $156.30 | $157.75 | -7.27% | 7,077,425 |
| Aug 2021 | $158.31 | $170.72 | $153.24 | $170.11 | +7.79% | 7,849,987 |
| Jul 2021 | $156.68 | $159.33 | $149.89 | $157.81 | +1.04% | 6,356,753 |
| Jun 2021 | $162.16 | $163.84 | $149.99 | $156.18 | -3.08% | 8,405,712 |
| May 2021 | $156.50 | $163.24 | $153.74 | $161.15 | +3.57% | 6,985,951 |
| Apr 2021 | $141.15 | $157.40 | $139.89 | $155.60 | +9.76% | 5,968,259 |
| Mar 2021 | $124.43 | $144.93 | $124.43 | $141.77 | +15.05% | 11,673,040 |
| Feb 2021 | $135.83 | $136.30 | $121.55 | $123.22 | -9.04% | 13,124,063 |
| Jan 2021 | $136.21 | $143.67 | $128.00 | $135.47 | -0.55% | 6,773,607 |
| Dec 2020 | $131.39 | $136.40 | $128.98 | $136.22 | +5.50% | 8,170,785 |
| Nov 2020 | $125.50 | $139.68 | $123.78 | $129.12 | +3.82% | 9,730,620 |
| Oct 2020 | $121.35 | $127.47 | $118.58 | $124.37 | +2.52% | 6,602,776 |
| Sep 2020 | $120.83 | $126.57 | $116.11 | $121.31 | -0.21% | 7,959,870 |
| Aug 2020 | $107.84 | $128.49 | $106.49 | $121.56 | +13.11% | 7,845,897 |
| Jul 2020 | $102.95 | $108.30 | $96.72 | $107.47 | +4.05% | 7,926,172 |
| Jun 2020 | $103.18 | $117.82 | $97.67 | $103.29 | +0.69% | 11,090,147 |
| May 2020 | $104.34 | $107.11 | $83.89 | $102.58 | -3.45% | 12,829,404 |
| Apr 2020 | $100.50 | $114.74 | $97.56 | $106.24 | +2.07% | 9,148,932 |
| Mar 2020 | $120.80 | $129.65 | $76.27 | $104.09 | -13.68% | 14,478,537 |
| Feb 2020 | $131.62 | $142.61 | $117.93 | $120.59 | -7.64% | 9,406,914 |
| Jan 2020 | $131.52 | $134.89 | $126.88 | $130.56 | -0.40% | 7,250,237 |
| Dec 2019 | $133.44 | $133.58 | $127.87 | $131.08 | -1.35% | 7,596,798 |
| Nov 2019 | $127.02 | $134.25 | $124.50 | $132.87 | +5.39% | 9,051,515 |
| Oct 2019 | $126.42 | $127.93 | $121.25 | $126.07 | +0.20% | 7,770,279 |
| Sep 2019 | $122.39 | $127.76 | $121.93 | $125.82 | +2.29% | 9,978,653 |
| Aug 2019 | $113.27 | $125.87 | $107.31 | $123.00 | +8.50% | 14,240,324 |
| Jul 2019 | $106.97 | $115.35 | $106.73 | $113.36 | +6.56% | 8,694,100 |
| Jun 2019 | $100.02 | $108.40 | $100.00 | $106.38 | +6.42% | 12,094,999 |
| May 2019 | $95.05 | $102.00 | $92.91 | $99.96 | +5.22% | 14,377,529 |
| Apr 2019 | $95.33 | $96.99 | $91.84 | $95.00 | +0.09% | 10,578,118 |
| Mar 2019 | $103.74 | $104.93 | $94.00 | $94.91 | -7.85% | 21,918,596 |
| Feb 2019 | $96.92 | $103.28 | $95.89 | $102.99 | +6.85% | 9,826,996 |
| Jan 2019 | $88.31 | $97.52 | $88.31 | $96.39 | +7.77% | 7,831,579 |
| Dec 2018 | $98.21 | $98.21 | $82.31 | $89.44 | -8.02% | 8,967,037 |
| Nov 2018 | $97.71 | $105.37 | $95.49 | $97.24 | +0.03% | 10,159,260 |
| Oct 2018 | $108.09 | $108.90 | $93.92 | $97.21 | -9.95% | 12,588,737 |
| Sep 2018 | $102.61 | $108.44 | $100.15 | $107.95 | +4.99% | 14,318,483 |
| Aug 2018 | $110.30 | $111.12 | $101.53 | $102.82 | -6.78% | 16,773,825 |
| Jul 2018 | $103.23 | $111.43 | $102.40 | $110.30 | +6.58% | 16,868,192 |
| Jun 2018 | $94.52 | $105.99 | $93.19 | $103.49 | +10.86% | 20,982,747 |
| May 2018 | $92.35 | $99.48 | $84.88 | $93.35 | +0.57% | 17,449,743 |
| Apr 2018 | $90.82 | $94.50 | $87.08 | $92.82 | +1.54% | 10,296,887 |
| Mar 2018 | $85.72 | $91.86 | $84.34 | $91.41 | +6.95% | 16,113,169 |
| Feb 2018 | $91.40 | $93.43 | $84.98 | $85.47 | -6.57% | 8,181,065 |
| Jan 2018 | $101.44 | $101.48 | $91.31 | $91.48 | -9.28% | 7,873,764 |
| Dec 2017 | $101.10 | $102.27 | $97.39 | $100.84 | -0.03% | 8,644,768 |
| Nov 2017 | $101.27 | $102.85 | $96.96 | $100.87 | +0.22% | 8,545,773 |
| Oct 2017 | $95.62 | $102.23 | $92.90 | $100.65 | +5.37% | 10,598,923 |
| Sep 2017 | $95.00 | $96.68 | $86.00 | $95.52 | +0.88% | 9,587,900 |
| Aug 2017 | $106.03 | $106.45 | $93.05 | $94.69 | -10.05% | 7,268,291 |
| Jul 2017 | $104.28 | $106.99 | $103.78 | $105.27 | +1.52% | 5,497,058 |
| Jun 2017 | $98.64 | $105.85 | $98.01 | $103.69 | +5.83% | 8,836,033 |
| May 2017 | $96.90 | $106.02 | $96.27 | $97.98 | +1.81% | 9,149,999 |
| Apr 2017 | $95.82 | $98.01 | $92.35 | $96.24 | +0.60% | 6,688,739 |
| Mar 2017 | $100.00 | $101.32 | $93.36 | $95.67 | -3.36% | 8,840,812 |
| Feb 2017 | $97.66 | $99.08 | $89.55 | $99.00 | +1.93% | 8,020,192 |
| Jan 2017 | $93.64 | $98.98 | $92.49 | $97.13 | +4.60% | 7,220,577 |
| Dec 2016 | $86.73 | $94.40 | $85.80 | $92.86 | +7.55% | 9,340,886 |
| Nov 2016 | $80.59 | $86.98 | $78.50 | $86.34 | +7.23% | 10,412,028 |
| Oct 2016 | $91.91 | $92.24 | $79.59 | $80.52 | -12.72% | 10,389,840 |
| Sep 2016 | $89.83 | $92.63 | $87.00 | $92.25 | +3.02% | 8,067,500 |
| Aug 2016 | $83.09 | $89.76 | $82.64 | $89.55 | +7.88% | 7,507,600 |
| Jul 2016 | $86.52 | $89.00 | $82.64 | $83.01 | -3.82% | 7,371,800 |
| Jun 2016 | $86.77 | $87.21 | $80.83 | $86.31 | -1.24% | 12,546,700 |
| May 2016 | $85.00 | $89.22 | $84.97 | $87.39 | +3.33% | 9,693,400 |
| Apr 2016 | $76.65 | $85.69 | $76.56 | $84.57 | +9.62% | 13,952,100 |
| Mar 2016 | $71.72 | $79.25 | $71.66 | $77.15 | +8.51% | 16,327,100 |
| Feb 2016 | $80.85 | $81.49 | $64.36 | $71.10 | -12.56% | 19,649,900 |
| Jan 2016 | $78.94 | $81.31 | $75.69 | $81.31 | +0.96% | 12,846,800 |
| Dec 2015 | $85.91 | $87.20 | $78.62 | $80.54 | -5.82% | 11,801,600 |
| Nov 2015 | $81.46 | $86.99 | $81.34 | $85.52 | +4.89% | 9,302,400 |
| Oct 2015 | $79.04 | $82.58 | $76.81 | $81.53 | +3.19% | 13,188,800 |
| Sep 2015 | $73.06 | $79.18 | $71.79 | $79.01 | +6.27% | 13,071,400 |
| Aug 2015 | $75.81 | $80.08 | $70.36 | $74.35 | -0.34% | 14,266,200 |
| Jul 2015 | $67.88 | $76.25 | $67.82 | $74.60 | +11.34% | 14,430,000 |
| Jun 2015 | $66.02 | $69.39 | $65.22 | $67.00 | +1.75% | 14,213,900 |
| May 2015 | $61.85 | $66.86 | $61.20 | $65.85 | +7.14% | 15,468,900 |
| Apr 2015 | $61.07 | $63.01 | $59.73 | $61.46 | +0.08% | 10,419,900 |
| Mar 2015 | $61.27 | $62.94 | $59.99 | $61.41 | +0.23% | 12,163,500 |
| Feb 2015 | $63.57 | $67.19 | $59.82 | $61.27 | -3.53% | 14,306,500 |
| Jan 2015 | $68.52 | $68.82 | $63.37 | $63.51 | -7.19% | 11,065,600 |
| Dec 2014 | $67.16 | $69.94 | $64.88 | $68.43 | +1.24% | 11,048,100 |
| Nov 2014 | $68.43 | $69.26 | $67.16 | $67.59 | -0.92% | 10,961,900 |
| Oct 2014 | $64.11 | $68.43 | $60.16 | $68.22 | +6.10% | 12,889,300 |
| Sep 2014 | $66.78 | $67.28 | $64.04 | $64.30 | -3.67% | 9,406,100 |
| Aug 2014 | $63.09 | $66.98 | $63.02 | $66.75 | +5.35% | 8,155,300 |
| Jul 2014 | $65.98 | $66.99 | $63.27 | $63.36 | -3.34% | 12,456,200 |
| Jun 2014 | $67.97 | $69.71 | $65.17 | $65.55 | -3.33% | 12,821,100 |
| May 2014 | $67.39 | $68.63 | $65.43 | $67.81 | +0.59% | 9,218,800 |
| Apr 2014 | $65.32 | $67.91 | $62.54 | $67.41 | +3.77% | 11,694,500 |
| Mar 2014 | $64.90 | $69.26 | $63.46 | $64.96 | -1.02% | 12,476,700 |
| Feb 2014 | $65.43 | $65.93 | $59.17 | $65.63 | +0.43% | 14,584,700 |
| Jan 2014 | $66.04 | $68.95 | $64.05 | $65.35 | -1.54% | 13,236,200 |
| Dec 2013 | $64.96 | $66.73 | $63.08 | $66.37 | +2.20% | 12,982,500 |
| Nov 2013 | $58.74 | $65.38 | $58.27 | $64.94 | +11.05% | 9,535,900 |
| Oct 2013 | $54.19 | $60.26 | $53.77 | $58.48 | +8.10% | 13,530,100 |
| Sep 2013 | $53.73 | $56.42 | $53.05 | $54.10 | +2.00% | 11,350,000 |
| Aug 2013 | $54.55 | $56.12 | $52.94 | $53.04 | -2.07% | 12,718,100 |
| Jul 2013 | $51.17 | $54.43 | $50.20 | $54.16 | +6.38% | 10,132,200 |
| Jun 2013 | $49.84 | $51.92 | $48.41 | $50.91 | +2.35% | 10,256,400 |
| May 2013 | $47.69 | $51.19 | $47.23 | $49.74 | +4.63% | 14,565,800 |
| Apr 2013 | $45.01 | $47.86 | $44.74 | $47.54 | +5.62% | 16,957,900 |
| Mar 2013 | $41.74 | $45.05 | $41.29 | $45.01 | +7.19% | 18,195,100 |
| Feb 2013 | $38.51 | $42.38 | $37.94 | $41.99 | +9.81% | 21,820,000 |
| Jan 2013 | $35.28 | $38.98 | $34.83 | $38.24 | +10.20% | 17,285,000 |
| Dec 2012 | $34.28 | $35.84 | $33.68 | $34.70 | +1.43% | 15,245,300 |
| Nov 2012 | $37.95 | $38.43 | $33.62 | $34.21 | -9.52% | 20,540,700 |
| Oct 2012 | $37.44 | $41.36 | $37.00 | $37.81 | +1.37% | 17,836,100 |
| Sep 2012 | $35.19 | $38.31 | $34.84 | $37.30 | +5.82% | 15,576,500 |
| Aug 2012 | $36.44 | $37.21 | $33.36 | $35.25 | -2.65% | 22,608,600 |
| Jul 2012 | $35.05 | $36.53 | $32.80 | $36.21 | +3.93% | 15,931,200 |
| Jun 2012 | $32.71 | $35.28 | $32.41 | $34.84 | +4.37% | 22,899,000 |
| May 2012 | $40.55 | $40.84 | $32.86 | $33.38 | -17.25% | 31,793,600 |
| Apr 2012 | $40.39 | $41.67 | $38.00 | $40.34 | -0.40% | 22,185,000 |
| Mar 2012 | $42.74 | $43.63 | $39.66 | $40.50 | -4.64% | 29,935,800 |
| Feb 2012 | $39.78 | $44.54 | $39.61 | $42.47 | +7.25% | 18,235,100 |
| Jan 2012 | $41.77 | $42.06 | $37.58 | $39.60 | -3.56% | 20,164,000 |
| Dec 2011 | $38.98 | $41.73 | $38.35 | $41.06 | +4.64% | 15,587,800 |
| Nov 2011 | $37.33 | $39.33 | $35.73 | $39.24 | +1.82% | 18,324,900 |
| Oct 2011 | $35.46 | $41.31 | $33.26 | $38.54 | +7.65% | 21,908,500 |
| Sep 2011 | $35.17 | $36.70 | $32.31 | $35.80 | +1.79% | 27,900,100 |
| Aug 2011 | $36.01 | $36.12 | $30.65 | $35.17 | -1.26% | 32,804,600 |
| Jul 2011 | $36.34 | $36.72 | $33.59 | $35.62 | -1.79% | 19,891,300 |
| Jun 2011 | $36.90 | $37.07 | $34.27 | $36.27 | -1.95% | 22,104,400 |
| May 2011 | $39.87 | $39.99 | $36.68 | $36.99 | -6.83% | 15,802,800 |
| Apr 2011 | $38.75 | $40.11 | $36.88 | $39.70 | +3.09% | 18,986,300 |
| Mar 2011 | $40.73 | $40.99 | $36.82 | $38.51 | -5.22% | 28,513,400 |
| Feb 2011 | $39.39 | $41.90 | $38.62 | $40.63 | +3.57% | 16,500,800 |
| Jan 2011 | $38.83 | $40.33 | $37.54 | $39.23 | +1.84% | 19,804,000 |
| Dec 2010 | $35.82 | $39.08 | $35.61 | $38.52 | +9.21% | 24,332,800 |
| Nov 2010 | $39.67 | $41.55 | $33.43 | $35.27 | -10.80% | 38,851,800 |
| Oct 2010 | $41.13 | $41.87 | $39.46 | $39.54 | -2.85% | 20,959,200 |
| Sep 2010 | $36.98 | $41.24 | $36.77 | $40.70 | +11.32% | 21,944,700 |
| Aug 2010 | $37.76 | $38.35 | $35.11 | $36.56 | -1.96% | 26,244,500 |
| Jul 2010 | $34.75 | $37.98 | $33.95 | $37.29 | +7.46% | 35,533,200 |
| Jun 2010 | $34.13 | $38.01 | $33.15 | $34.70 | 0.00% | 38,546,500 |
| May 2010 | $36.71 | $37.55 | $32.47 | $34.70 | -4.75% | 40,002,300 |
| Apr 2010 | $34.60 | $37.07 | $33.47 | $36.43 | +5.96% | 25,601,300 |
| Mar 2010 | $30.52 | $34.60 | $30.36 | $34.38 | +12.65% | 28,186,100 |
| Feb 2010 | $31.62 | $32.81 | $29.08 | $30.52 | -2.90% | 31,062,300 |
| Jan 2010 | $29.70 | $32.65 | $29.59 | $31.43 | +6.61% | 28,813,200 |
| Dec 2009 | $30.84 | $31.29 | $28.94 | $29.48 | -3.57% | 22,491,300 |
| Nov 2009 | $30.15 | $32.09 | $29.23 | $30.57 | +2.14% | 22,018,400 |
| Oct 2009 | $31.90 | $33.37 | $29.28 | $29.93 | -6.64% | 35,603,400 |
| Sep 2009 | $29.70 | $32.49 | $27.97 | $32.06 | +7.05% | 21,758,200 |
| Aug 2009 | $26.04 | $30.07 | $25.55 | $29.95 | +17.36% | 21,734,600 |
| Jul 2009 | $24.12 | $27.29 | $21.65 | $25.52 | +5.94% | 30,102,900 |
| Jun 2009 | $23.97 | $25.50 | $23.08 | $24.09 | +1.95% | 33,605,300 |
| May 2009 | $25.10 | $26.39 | $21.65 | $23.63 | -3.31% | 39,731,700 |
| Apr 2009 | $21.78 | $29.60 | $20.88 | $24.44 | +12.21% | 43,930,600 |
| Mar 2009 | $20.03 | $24.50 | $16.34 | $21.78 | +6.76% | 48,701,900 |
| Feb 2009 | $25.98 | $27.95 | $20.12 | $20.40 | -22.73% | 41,361,000 |
| Jan 2009 | $30.00 | $31.44 | $25.20 | $26.40 | -12.00% | 40,048,700 |
| Dec 2008 | $21.22 | $30.18 | $17.85 | $30.00 | +37.80% | 46,429,300 |
| Nov 2008 | $25.38 | $26.90 | $12.52 | $21.77 | -14.56% | 63,438,600 |
| Oct 2008 | $56.75 | $56.75 | $23.17 | $25.48 | -53.67% | 48,158,000 |
| Sep 2008 | $58.70 | $60.00 | $38.52 | $55.00 | -5.87% | 43,671,700 |
| Aug 2008 | $60.10 | $61.00 | $55.67 | $58.43 | -2.81% | 31,723,800 |
| Jul 2008 | $65.75 | $71.31 | $59.77 | $60.12 | -8.85% | 35,958,100 |
| Jun 2008 | $67.90 | $70.87 | $65.96 | $65.96 | -3.04% | 19,272,500 |
| May 2008 | $66.42 | $68.46 | $63.47 | $68.03 | +4.66% | 21,669,000 |
| Apr 2008 | $61.19 | $66.28 | $60.39 | $65.00 | +6.80% | 19,278,300 |
| Mar 2008 | $62.55 | $64.52 | $57.75 | $60.86 | -2.70% | 23,172,700 |
| Feb 2008 | $65.30 | $67.40 | $59.06 | $62.55 | -3.44% | 29,178,300 |
| Jan 2008 | $66.99 | $69.17 | $59.38 | $64.78 | -3.17% | 32,437,300 |
| Dec 2007 | $65.37 | $69.77 | $63.64 | $66.90 | +2.25% | 22,798,900 |
| Nov 2007 | $59.70 | $68.77 | $59.50 | $65.43 | +11.96% | 37,542,800 |
| Oct 2007 | $53.49 | $59.30 | $53.43 | $58.44 | +9.23% | 24,754,100 |
| Sep 2007 | $51.81 | $53.67 | $48.41 | $53.50 | +3.80% | 20,206,800 |
| Aug 2007 | $50.55 | $53.26 | $45.27 | $51.54 | +1.62% | 39,503,100 |
| Jul 2007 | $59.01 | $60.00 | $49.20 | $50.72 | -13.92% | 41,158,600 |
| Jun 2007 | $59.60 | $60.04 | $57.41 | $58.92 | -0.89% | 10,826,300 |
| May 2007 | $59.06 | $62.13 | $57.00 | $59.45 | +3.34% | 15,679,600 |
| Apr 2007 | $53.88 | $59.51 | $53.68 | $57.53 | +7.27% | 36,836,400 |
| Mar 2007 | $54.35 | $54.75 | $52.23 | $53.63 | +0.34% | 13,369,800 |
| Feb 2007 | $55.57 | $57.57 | $51.93 | $53.45 | -3.83% | 20,126,400 |
| Jan 2007 | $55.45 | $57.64 | $54.80 | $55.58 | +0.60% | 10,162,400 |
| Dec 2006 | $55.15 | $56.78 | $54.31 | $55.25 | +0.53% | 9,028,000 |
| Nov 2006 | $52.60 | $56.50 | $52.20 | $54.96 | +4.37% | 11,634,300 |
| Oct 2006 | $53.50 | $55.51 | $52.42 | $52.66 | -1.40% | 11,501,300 |
| Sep 2006 | $51.40 | $54.10 | $51.40 | $53.41 | +3.81% | 10,535,600 |
| Aug 2006 | $48.10 | $51.52 | $47.50 | $51.45 | +6.81% | 12,119,800 |
| Jul 2006 | $48.50 | $49.67 | $46.71 | $48.17 | -0.48% | 10,836,700 |
| Jun 2006 | $49.10 | $49.66 | $45.12 | $48.40 | -0.98% | 16,497,400 |
| May 2006 | $48.18 | $51.68 | $47.50 | $48.88 | +1.47% | 20,644,500 |
| Apr 2006 | $49.50 | $50.11 | $47.39 | $48.17 | -2.19% | 11,317,700 |
| Mar 2006 | $45.40 | $49.82 | $44.17 | $49.25 | +8.48% | 14,687,800 |
| Feb 2006 | $45.75 | $45.90 | $42.90 | $45.40 | -1.13% | 14,424,500 |
| Jan 2006 | $43.65 | $46.30 | $42.72 | $45.92 | +5.59% | 14,827,700 |
| Dec 2005 | $44.44 | $44.52 | $40.96 | $43.49 | -1.43% | 11,788,600 |
| Nov 2005 | $38.20 | $44.68 | $38.04 | $44.12 | +15.50% | 12,872,300 |
| Oct 2005 | $37.97 | $38.72 | $35.79 | $38.20 | +0.37% | 12,737,300 |
| Sep 2005 | $37.35 | $38.33 | $36.31 | $38.06 | +1.96% | 12,161,300 |
| Aug 2005 | $36.61 | $38.96 | $36.46 | $37.33 | +1.03% | 10,592,200 |
| Jul 2005 | $36.10 | $38.15 | $35.60 | $36.95 | +2.35% | 11,676,800 |
| Jun 2005 | $35.10 | $36.41 | $34.82 | $36.10 | +2.70% | 17,130,100 |
| May 2005 | $33.05 | $35.38 | $32.35 | $35.15 | +6.23% | 22,833,600 |
| Apr 2005 | $33.80 | $34.09 | $31.90 | $33.09 | -1.81% | 16,285,800 |
| Mar 2005 | $34.50 | $35.01 | $32.66 | $33.70 | -2.03% | 17,198,900 |
| Feb 2005 | $32.78 | $34.70 | $32.70 | $34.40 | +5.75% | 21,966,600 |
| Jan 2005 | $30.60 | $32.70 | $29.70 | $32.53 | +6.48% | 36,836,400 |
| Dec 2004 | $30.05 | $31.29 | $29.12 | $30.55 | +1.83% | 9,867,000 |
| Nov 2004 | $27.15 | $30.14 | $26.49 | $30.00 | +11.19% | 11,932,900 |
| Oct 2004 | $25.95 | $27.24 | $24.92 | $26.98 | +3.77% | 8,631,400 |
| Sep 2004 | $26.50 | $27.03 | $25.60 | $26.00 | -2.03% | 6,815,800 |
| Aug 2004 | $24.35 | $26.54 | $24.21 | $26.54 | +8.77% | 7,568,200 |
| Jul 2004 | $26.38 | $26.41 | $23.86 | $24.40 | -7.51% | 9,694,400 |
| Jun 2004 | $25.00 | $26.59 | $24.90 | $26.38 | +5.10% | 11,530,200 |
| May 2004 | $24.56 | $25.28 | $23.48 | $25.10 | +3.04% | 12,433,300 |
| Apr 2004 | $25.25 | $26.26 | $24.34 | $24.36 | -3.14% | 14,973,100 |
| Mar 2004 | $25.74 | $26.19 | $23.09 | $25.15 | -2.29% | 22,501,800 |
| Feb 2004 | $23.75 | $25.98 | $23.25 | $25.74 | – | 50,451,500 |
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% |