Assurant, Inc. (AIZN) stock
AIZNNYSEInsurance Carriers, NECFiscal year ends December 31Also trades as AIZ
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 15/3023% above fair value
$16.47−0.31 (-1.85%)
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
$16.47
-1.85% on the day
52-week range
$16.45 – $21.97
-25.0% from the high
Change over 52 weeks
-19.4%
From $20.43 on Oct 30, 2025
Average volume
19,834
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $16.87 | $17.09 | $16.45 | $16.47 | -1.85% | 86,879 |
| Oct 29, 2026 | $16.77 | $17.04 | $16.70 | $16.78 | +0.06% | 13,940 |
| Oct 28, 2026 | $17.04 | $17.34 | $16.77 | $16.77 | -1.00% | 23,162 |
| Oct 27, 2026 | $17.22 | $17.22 | $16.80 | $16.94 | -1.11% | 45,747 |
| Oct 26, 2026 | $17.04 | $17.35 | $16.77 | $17.13 | +0.18% | 15,916 |
| Oct 23, 2026 | $17.13 | $17.35 | $16.76 | $17.10 | 0.00% | 11,716 |
| Oct 22, 2026 | $17.49 | $17.59 | $16.95 | $17.10 | -2.06% | 20,476 |
| Oct 21, 2026 | $17.42 | $17.61 | $17.15 | $17.46 | -0.40% | 37,556 |
| Oct 20, 2026 | $17.18 | $17.64 | $17.07 | $17.53 | +2.45% | 29,994 |
| Oct 19, 2026 | $17.11 | $17.32 | $17.00 | $17.11 | -0.23% | 32,791 |
| Oct 16, 2026 | $17.08 | $17.30 | $17.02 | $17.15 | -0.17% | 58,597 |
| Oct 15, 2026 | $17.18 | $17.30 | $17.05 | $17.18 | +0.76% | 20,573 |
| Oct 14, 2026 | $17.15 | $17.60 | $16.91 | $17.05 | -1.10% | 35,965 |
| Oct 13, 2026 | $17.17 | $17.60 | $17.16 | $17.24 | +0.47% | 17,786 |
| Oct 12, 2026 | $17.29 | $17.59 | $17.16 | $17.16 | -1.27% | 18,269 |
| Oct 9, 2026 | $17.38 | $17.58 | $17.12 | $17.38 | +0.29% | 13,687 |
| Oct 8, 2026 | $17.49 | $17.64 | $17.08 | $17.33 | -1.03% | 27,134 |
| Oct 7, 2026 | $17.67 | $17.72 | $17.26 | $17.51 | -1.52% | 10,104 |
| Oct 6, 2026 | $17.67 | $17.87 | $17.56 | $17.78 | +1.14% | 16,717 |
| Oct 5, 2026 | $17.61 | $17.80 | $17.44 | $17.58 | -0.96% | 12,250 |
| Oct 2, 2026 | $17.42 | $18.15 | $17.42 | $17.75 | +2.19% | 20,651 |
| Oct 1, 2026 | $17.12 | $17.52 | $16.95 | $17.37 | -2.47% | 17,467 |
| Sep 30, 2026 | $17.86 | $18.06 | $17.48 | $17.81 | +0.51% | 46,039 |
| Sep 29, 2026 | $18.03 | $18.03 | $17.63 | $17.72 | -1.77% | 12,601 |
| Sep 28, 2026 | $18.19 | $18.19 | $17.63 | $18.04 | -0.50% | 14,118 |
| Sep 25, 2026 | $18.06 | $18.30 | $17.84 | $18.13 | -0.66% | 9,706 |
| Sep 24, 2026 | $18.25 | $18.25 | $17.79 | $18.25 | +0.16% | 10,241 |
| Sep 23, 2026 | $18.05 | $18.26 | $17.94 | $18.22 | +0.16% | 12,330 |
| Sep 22, 2026 | $18.32 | $18.39 | $18.00 | $18.19 | 0.00% | 18,815 |
| Sep 21, 2026 | $17.76 | $18.36 | $17.76 | $18.19 | +2.42% | 22,700 |
| Sep 18, 2026 | $18.06 | $18.29 | $17.65 | $17.76 | -0.64% | 8,020 |
| Sep 17, 2026 | $18.07 | $18.43 | $17.76 | $17.88 | +0.42% | 13,664 |
| Sep 16, 2026 | $17.57 | $18.13 | $17.52 | $17.80 | +0.56% | 50,641 |
| Sep 15, 2026 | $18.03 | $18.07 | $17.51 | $17.70 | -1.34% | 113,656 |
| Sep 14, 2026 | $18.07 | $18.10 | $17.72 | $17.94 | -0.33% | 13,980 |
| Sep 11, 2026 | $17.99 | $18.13 | $17.62 | $18.00 | +0.28% | 16,333 |
| Sep 10, 2026 | $18.27 | $18.27 | $17.77 | $17.95 | -0.06% | 16,166 |
| Sep 9, 2026 | $17.99 | $18.28 | $17.85 | $17.96 | -1.05% | 17,192 |
| Sep 8, 2026 | $18.10 | $18.37 | $17.85 | $18.15 | +0.06% | 15,010 |
| Sep 4, 2026 | $18.14 | $18.63 | $18.12 | $18.14 | -0.27% | 11,730 |
| Sep 3, 2026 | $18.19 | $18.50 | $18.16 | $18.19 | -0.27% | 16,572 |
| Sep 2, 2026 | $18.30 | $18.40 | $18.07 | $18.24 | -0.11% | 5,722 |
| Sep 1, 2026 | $18.30 | $18.42 | $18.16 | $18.26 | -0.81% | 10,041 |
| Aug 31, 2026 | $18.49 | $18.52 | $18.31 | $18.41 | -0.97% | 16,639 |
| Aug 28, 2026 | $18.64 | $18.84 | $18.52 | $18.59 | -0.22% | 9,668 |
| Aug 27, 2026 | $18.75 | $18.77 | $18.61 | $18.63 | -0.05% | 7,101 |
| Aug 26, 2026 | $18.60 | $18.83 | $18.60 | $18.64 | +0.11% | 10,883 |
| Aug 25, 2026 | $18.65 | $18.80 | $18.58 | $18.62 | +0.19% | 6,922 |
| Aug 24, 2026 | $18.50 | $18.68 | $18.28 | $18.59 | +0.79% | 12,657 |
| Aug 21, 2026 | $18.56 | $18.57 | $18.38 | $18.44 | -0.97% | 12,833 |
| Aug 20, 2026 | $18.71 | $18.72 | $18.51 | $18.62 | +0.05% | 7,718 |
| Aug 19, 2026 | $18.61 | $18.72 | $18.61 | $18.61 | +0.22% | 9,612 |
| Aug 18, 2026 | $18.67 | $18.67 | $18.45 | $18.57 | -0.05% | 14,580 |
| Aug 17, 2026 | $18.58 | $18.79 | $18.55 | $18.58 | +0.05% | 15,299 |
| Aug 14, 2026 | $18.69 | $18.83 | $18.56 | $18.57 | -1.22% | 6,762 |
| Aug 13, 2026 | $18.86 | $18.88 | $18.68 | $18.80 | +0.11% | 6,577 |
| Aug 12, 2026 | $18.75 | $18.85 | $18.68 | $18.78 | +0.16% | 15,032 |
| Aug 11, 2026 | $18.65 | $18.85 | $18.65 | $18.75 | +0.11% | 7,472 |
| Aug 10, 2026 | $18.93 | $18.93 | $18.65 | $18.73 | -0.48% | 18,568 |
| Aug 7, 2026 | $18.84 | $18.99 | $18.81 | $18.82 | -0.05% | 13,069 |
| Aug 6, 2026 | $19.17 | $19.17 | $18.81 | $18.83 | -1.21% | 13,541 |
| Aug 5, 2026 | $19.23 | $19.23 | $18.96 | $19.06 | -0.10% | 10,560 |
| Aug 4, 2026 | $19.27 | $19.33 | $19.08 | $19.08 | -0.63% | 15,002 |
| Aug 3, 2026 | $19.20 | $19.30 | $19.13 | $19.20 | +0.52% | 6,893 |
| Jul 31, 2026 | $19.33 | $19.49 | $19.05 | $19.10 | -1.09% | 27,912 |
| Jul 30, 2026 | $19.20 | $19.40 | $19.20 | $19.31 | +0.31% | 11,547 |
| Jul 29, 2026 | $19.26 | $19.30 | $19.10 | $19.25 | -0.10% | 12,386 |
| Jul 28, 2026 | $19.12 | $19.48 | $19.12 | $19.27 | +0.26% | 7,093 |
| Jul 27, 2026 | $19.06 | $19.23 | $19.00 | $19.22 | +1.75% | 11,840 |
| Jul 24, 2026 | $19.04 | $19.30 | $18.89 | $18.89 | -1.20% | 11,274 |
| Jul 23, 2026 | $19.08 | $19.67 | $18.89 | $19.12 | -0.42% | 8,783 |
| Jul 22, 2026 | $19.21 | $19.60 | $19.15 | $19.20 | -0.57% | 10,283 |
| Jul 21, 2026 | $19.55 | $19.55 | $19.22 | $19.31 | -1.23% | 9,505 |
| Jul 20, 2026 | $19.52 | $19.80 | $19.47 | $19.55 | +0.15% | 27,537 |
| Jul 17, 2026 | $19.51 | $19.72 | $19.51 | $19.52 | -0.56% | 7,950 |
| Jul 16, 2026 | $19.65 | $19.85 | $19.27 | $19.63 | -0.10% | 8,235 |
| Jul 15, 2026 | $19.45 | $19.89 | $19.08 | $19.65 | +2.08% | 58,330 |
| Jul 14, 2026 | $19.45 | $19.45 | $19.06 | $19.25 | -1.08% | 8,956 |
| Jul 13, 2026 | $18.75 | $19.55 | $18.70 | $19.46 | +3.32% | 55,158 |
| Jul 10, 2026 | $18.95 | $18.95 | $18.71 | $18.84 | +0.03% | 5,108 |
| Jul 9, 2026 | $18.72 | $18.95 | $18.67 | $18.83 | +0.43% | 15,565 |
| Jul 8, 2026 | $18.67 | $18.78 | $18.61 | $18.75 | -0.21% | 17,288 |
| Jul 7, 2026 | $18.85 | $18.92 | $18.65 | $18.79 | -0.74% | 11,722 |
| Jul 6, 2026 | $18.93 | $19.00 | $18.80 | $18.93 | +0.77% | 12,464 |
| Jul 2, 2026 | $18.95 | $19.05 | $18.62 | $18.79 | -0.08% | 15,467 |
| Jul 1, 2026 | $18.80 | $18.96 | $18.52 | $18.80 | -1.05% | 21,096 |
| Jun 30, 2026 | $18.92 | $19.25 | $18.84 | $19.00 | 0.00% | 83,431 |
| Jun 29, 2026 | $18.87 | $19.25 | $18.87 | $19.00 | +0.69% | 12,144 |
| Jun 26, 2026 | $18.90 | $19.25 | $18.81 | $18.87 | -1.15% | 13,264 |
| Jun 25, 2026 | $18.89 | $19.22 | $18.89 | $19.09 | +0.69% | 20,645 |
| Jun 24, 2026 | $19.04 | $19.25 | $18.77 | $18.96 | +0.26% | 17,727 |
| Jun 23, 2026 | $18.85 | $18.96 | $18.80 | $18.91 | -0.11% | 13,779 |
| Jun 22, 2026 | $18.97 | $18.98 | $18.83 | $18.93 | +0.16% | 23,108 |
| Jun 18, 2026 | $18.82 | $19.25 | $18.80 | $18.90 | +0.53% | 12,144 |
| Jun 17, 2026 | $19.08 | $19.23 | $18.55 | $18.80 | -1.88% | 50,687 |
| Jun 16, 2026 | $19.12 | $19.21 | $19.00 | $19.16 | -0.05% | 18,113 |
| Jun 15, 2026 | $19.04 | $19.26 | $19.04 | $19.17 | +0.47% | 6,281 |
| Jun 12, 2026 | $19.08 | $19.17 | $18.87 | $19.08 | +0.10% | 11,362 |
| Jun 11, 2026 | $18.96 | $19.08 | $18.94 | $19.06 | +0.53% | 9,809 |
| Jun 10, 2026 | $18.87 | $19.00 | $18.87 | $18.96 | -0.16% | 9,584 |
| Jun 9, 2026 | $19.08 | $19.08 | $18.91 | $18.99 | +0.37% | 7,763 |
| Jun 8, 2026 | $19.18 | $19.29 | $18.91 | $18.92 | -0.94% | 17,399 |
| Jun 5, 2026 | $19.15 | $19.27 | $19.02 | $19.10 | -0.62% | 9,322 |
| Jun 4, 2026 | $19.26 | $19.37 | $19.22 | $19.22 | -0.26% | 8,714 |
| Jun 3, 2026 | $19.38 | $19.39 | $19.20 | $19.27 | -0.57% | 6,573 |
| Jun 2, 2026 | $19.37 | $19.43 | $19.25 | $19.38 | +0.05% | 8,237 |
| Jun 1, 2026 | $19.40 | $19.40 | $19.23 | $19.37 | -0.21% | 8,944 |
| May 29, 2026 | $19.40 | $19.51 | $19.34 | $19.41 | +0.05% | 21,653 |
| May 28, 2026 | $19.58 | $19.71 | $19.40 | $19.40 | -0.61% | 52,693 |
| May 27, 2026 | $19.72 | $19.72 | $19.50 | $19.52 | -0.51% | 8,855 |
| May 26, 2026 | $19.55 | $19.74 | $19.43 | $19.62 | +0.56% | 9,694 |
| May 22, 2026 | $19.66 | $19.72 | $19.50 | $19.51 | +0.05% | 6,425 |
| May 21, 2026 | $19.56 | $19.74 | $19.47 | $19.50 | -0.86% | 9,417 |
| May 20, 2026 | $19.70 | $19.77 | $19.55 | $19.67 | +0.59% | 9,321 |
| May 19, 2026 | $19.52 | $19.69 | $19.43 | $19.56 | -0.48% | 15,011 |
| May 18, 2026 | $19.65 | $19.70 | $19.60 | $19.65 | 0.00% | 12,383 |
| May 15, 2026 | $19.54 | $19.70 | $19.44 | $19.65 | -0.15% | 17,094 |
| May 14, 2026 | $19.71 | $19.71 | $19.55 | $19.68 | -0.17% | 30,543 |
| May 13, 2026 | $19.70 | $19.72 | $19.52 | $19.71 | -0.13% | 5,270 |
| May 12, 2026 | $19.78 | $19.78 | $19.50 | $19.74 | -0.05% | 10,817 |
| May 11, 2026 | $19.77 | $19.82 | $19.70 | $19.75 | -0.15% | 9,128 |
| May 8, 2026 | $19.56 | $19.88 | $19.56 | $19.78 | +0.66% | 9,891 |
| May 7, 2026 | $19.65 | $19.86 | $19.55 | $19.65 | -0.10% | 9,761 |
| May 6, 2026 | $19.66 | $19.89 | $19.65 | $19.67 | +0.05% | 6,105 |
| May 5, 2026 | $19.45 | $19.89 | $19.45 | $19.66 | +1.08% | 21,390 |
| May 4, 2026 | $19.67 | $19.67 | $19.44 | $19.45 | -1.17% | 9,075 |
| May 1, 2026 | $19.61 | $19.76 | $19.52 | $19.68 | +0.51% | 7,156 |
| Apr 30, 2026 | $19.55 | $19.58 | $19.45 | $19.58 | +0.72% | 8,048 |
| Apr 29, 2026 | $19.61 | $19.61 | $19.35 | $19.44 | -1.17% | 6,249 |
| Apr 28, 2026 | $19.70 | $19.70 | $19.49 | $19.67 | +0.05% | 12,250 |
| Apr 27, 2026 | $19.71 | $19.74 | $19.58 | $19.66 | +0.15% | 6,573 |
| Apr 24, 2026 | $19.68 | $19.89 | $19.55 | $19.63 | +0.20% | 2,947 |
| Apr 23, 2026 | $19.77 | $19.99 | $19.55 | $19.59 | -1.06% | 12,756 |
| Apr 22, 2026 | $19.95 | $20.00 | $19.77 | $19.80 | 0.00% | 4,635 |
| Apr 21, 2026 | $20.16 | $20.16 | $19.77 | $19.80 | -1.66% | 10,622 |
| Apr 20, 2026 | $20.21 | $20.21 | $19.99 | $20.13 | -0.67% | 6,772 |
| Apr 17, 2026 | $20.35 | $20.62 | $20.20 | $20.27 | +0.70% | 6,748 |
| Apr 16, 2026 | $20.26 | $20.39 | $20.10 | $20.13 | -0.20% | 8,122 |
| Apr 15, 2026 | $20.11 | $20.24 | $19.95 | $20.17 | +0.65% | 11,413 |
| Apr 14, 2026 | $20.02 | $20.06 | $19.86 | $20.04 | +1.06% | 6,095 |
| Apr 13, 2026 | $19.97 | $20.01 | $19.66 | $19.83 | -0.60% | 9,530 |
| Apr 10, 2026 | $19.73 | $20.00 | $19.73 | $19.95 | +1.37% | 14,628 |
| Apr 9, 2026 | $19.46 | $19.97 | $19.46 | $19.68 | +1.13% | 12,278 |
| Apr 8, 2026 | $19.50 | $19.76 | $19.43 | $19.46 | +0.21% | 13,632 |
| Apr 7, 2026 | $19.59 | $19.61 | $19.35 | $19.42 | -0.94% | 12,384 |
| Apr 6, 2026 | $19.40 | $19.72 | $19.40 | $19.61 | +1.21% | 10,836 |
| Apr 2, 2026 | $19.45 | $19.72 | $19.26 | $19.37 | -0.62% | 8,347 |
| Apr 1, 2026 | $19.48 | $19.72 | $19.30 | $19.49 | -2.06% | 14,744 |
| Mar 31, 2026 | $19.81 | $20.12 | $19.70 | $19.90 | +0.51% | 212,253 |
| Mar 30, 2026 | $19.90 | $19.90 | $19.70 | $19.80 | +0.46% | 12,507 |
| Mar 27, 2026 | $19.85 | $20.00 | $19.69 | $19.71 | -0.40% | 15,510 |
| Mar 26, 2026 | $20.42 | $20.42 | $19.66 | $19.79 | -2.03% | 28,807 |
| Mar 25, 2026 | $20.23 | $20.47 | $20.02 | $20.20 | +0.42% | 18,737 |
| Mar 24, 2026 | $19.95 | $20.28 | $19.72 | $20.12 | +0.10% | 7,744 |
| Mar 23, 2026 | $20.02 | $20.18 | $19.77 | $20.10 | +1.23% | 20,337 |
| Mar 20, 2026 | $20.07 | $20.21 | $19.79 | $19.85 | -1.49% | 14,748 |
| Mar 19, 2026 | $20.11 | $20.34 | $20.03 | $20.15 | -0.54% | 32,781 |
| Mar 18, 2026 | $20.39 | $20.50 | $20.18 | $20.26 | -0.30% | 6,050 |
| Mar 17, 2026 | $20.48 | $20.50 | $20.27 | $20.32 | -0.39% | 27,831 |
| Mar 16, 2026 | $20.50 | $20.50 | $20.29 | $20.40 | -0.44% | 10,373 |
| Mar 13, 2026 | $20.55 | $20.58 | $20.29 | $20.49 | -0.29% | 10,852 |
| Mar 12, 2026 | $20.33 | $20.70 | $20.33 | $20.55 | +0.20% | 9,586 |
| Mar 11, 2026 | $20.50 | $20.60 | $20.50 | $20.51 | -0.39% | 9,601 |
| Mar 10, 2026 | $20.51 | $20.69 | $20.35 | $20.59 | +1.13% | 12,281 |
| Mar 9, 2026 | $20.30 | $20.51 | $20.03 | $20.36 | +0.25% | 22,234 |
| Mar 6, 2026 | $20.51 | $20.51 | $20.26 | $20.31 | -0.98% | 6,998 |
| Mar 5, 2026 | $20.58 | $20.62 | $20.40 | $20.51 | +0.05% | 7,186 |
| Mar 4, 2026 | $20.30 | $20.55 | $20.30 | $20.50 | +0.59% | 6,841 |
| Mar 3, 2026 | $20.54 | $20.56 | $19.87 | $20.38 | -0.78% | 11,827 |
| Mar 2, 2026 | $20.43 | $20.68 | $20.43 | $20.54 | +0.10% | 8,307 |
| Feb 27, 2026 | $20.81 | $21.15 | $20.37 | $20.52 | -1.54% | 36,156 |
| Feb 26, 2026 | $21.03 | $21.11 | $20.84 | $20.84 | -0.57% | 6,325 |
| Feb 25, 2026 | $21.16 | $21.17 | $20.94 | $20.96 | -0.43% | 8,800 |
| Feb 24, 2026 | $21.19 | $21.32 | $20.94 | $21.05 | -0.86% | 11,767 |
| Feb 23, 2026 | $21.25 | $21.43 | $21.17 | $21.23 | +0.10% | 5,599 |
| Feb 20, 2026 | $21.38 | $21.60 | $21.17 | $21.21 | -0.78% | 6,593 |
| Feb 19, 2026 | $21.26 | $21.39 | $21.14 | $21.38 | +0.18% | 5,164 |
| Feb 18, 2026 | $21.52 | $21.67 | $21.26 | $21.34 | -0.28% | 8,973 |
| Feb 17, 2026 | $21.28 | $21.50 | $21.04 | $21.40 | +0.63% | 14,096 |
| Feb 13, 2026 | $21.18 | $21.61 | $21.04 | $21.27 | +1.12% | 9,925 |
| Feb 12, 2026 | $21.44 | $21.60 | $21.03 | $21.03 | -1.68% | 17,907 |
| Feb 11, 2026 | $21.75 | $21.82 | $21.36 | $21.39 | -0.79% | 19,691 |
| Feb 10, 2026 | $21.28 | $21.97 | $21.09 | $21.56 | +1.08% | 12,773 |
| Feb 9, 2026 | $21.19 | $21.36 | $21.00 | $21.33 | +0.38% | 17,422 |
| Feb 6, 2026 | $21.05 | $21.25 | $20.85 | $21.25 | +1.14% | 23,993 |
| Feb 5, 2026 | $20.88 | $21.17 | $20.65 | $21.01 | +0.38% | 55,015 |
| Feb 4, 2026 | $20.75 | $20.96 | $20.59 | $20.93 | +0.82% | 17,524 |
| Feb 3, 2026 | $20.77 | $20.77 | $20.41 | $20.76 | -0.26% | 25,133 |
| Feb 2, 2026 | $20.70 | $20.81 | $20.58 | $20.81 | +1.04% | 14,415 |
| Jan 30, 2026 | $20.63 | $20.77 | $20.49 | $20.60 | +0.19% | 14,950 |
| Jan 29, 2026 | $20.77 | $20.77 | $20.56 | $20.56 | -0.48% | 10,741 |
| Jan 28, 2026 | $20.86 | $20.96 | $20.45 | $20.66 | -0.48% | 11,077 |
| Jan 27, 2026 | $20.89 | $20.99 | $20.74 | $20.76 | -0.57% | 16,986 |
| Jan 26, 2026 | $20.80 | $20.97 | $20.55 | $20.88 | +0.92% | 20,758 |
| Jan 23, 2026 | $20.58 | $20.83 | $20.41 | $20.69 | +0.58% | 18,828 |
| Jan 22, 2026 | $20.28 | $20.60 | $20.18 | $20.57 | +1.58% | 21,397 |
| Jan 21, 2026 | $20.19 | $20.30 | $20.03 | $20.25 | +0.35% | 13,213 |
| Jan 20, 2026 | $20.16 | $20.25 | $19.95 | $20.18 | +0.10% | 24,552 |
| Jan 16, 2026 | $20.11 | $20.25 | $20.08 | $20.16 | -0.05% | 15,101 |
| Jan 15, 2026 | $20.43 | $20.43 | $20.14 | $20.17 | -0.69% | 30,830 |
| Jan 14, 2026 | $20.10 | $20.32 | $20.09 | $20.31 | +0.45% | 10,462 |
| Jan 13, 2026 | $20.39 | $20.39 | $20.09 | $20.22 | -0.79% | 19,638 |
| Jan 12, 2026 | $20.40 | $20.40 | $20.20 | $20.38 | -0.10% | 21,352 |
| Jan 9, 2026 | $19.95 | $20.41 | $19.72 | $20.40 | +2.56% | 60,741 |
| Jan 8, 2026 | $19.89 | $20.04 | $19.78 | $19.89 | 0.00% | 6,422 |
| Jan 7, 2026 | $19.86 | $19.99 | $19.72 | $19.89 | +0.45% | 5,472 |
| Jan 6, 2026 | $19.84 | $19.92 | $19.69 | $19.80 | 0.00% | 8,106 |
| Jan 5, 2026 | $19.63 | $20.08 | $19.56 | $19.80 | +0.87% | 47,868 |
| Jan 2, 2026 | $19.53 | $19.72 | $19.47 | $19.63 | +0.93% | 14,174 |
| Dec 31, 2025 | $19.55 | $19.55 | $19.36 | $19.45 | -1.82% | 23,792 |
| Dec 30, 2025 | $19.71 | $19.86 | $19.69 | $19.81 | +0.46% | 8,863 |
| Dec 29, 2025 | $19.70 | $19.79 | $19.60 | $19.72 | -0.06% | 10,301 |
| Dec 26, 2025 | $19.75 | $19.77 | $19.65 | $19.73 | +0.21% | 12,387 |
| Dec 24, 2025 | $19.71 | $19.80 | $19.59 | $19.69 | +0.20% | 6,860 |
| Dec 23, 2025 | $19.70 | $19.76 | $19.64 | $19.65 | -0.51% | 13,499 |
| Dec 22, 2025 | $19.86 | $19.86 | $19.67 | $19.75 | -0.10% | 12,522 |
| Dec 19, 2025 | $19.72 | $19.89 | $19.72 | $19.77 | -0.15% | 17,293 |
| Dec 18, 2025 | $19.69 | $19.90 | $19.66 | $19.80 | +0.51% | 17,601 |
| Dec 17, 2025 | $19.67 | $19.75 | $19.66 | $19.70 | -0.25% | 25,825 |
| Dec 16, 2025 | $19.68 | $19.86 | $19.62 | $19.75 | 0.00% | 17,761 |
| Dec 15, 2025 | $19.63 | $19.91 | $19.61 | $19.75 | +0.41% | 13,865 |
| Dec 12, 2025 | $19.72 | $19.89 | $19.67 | $19.67 | -0.76% | 30,173 |
| Dec 11, 2025 | $19.73 | $19.88 | $19.56 | $19.82 | +0.46% | 47,261 |
| Dec 10, 2025 | $19.80 | $19.80 | $19.71 | $19.73 | -0.09% | 9,391 |
| Dec 9, 2025 | $19.55 | $19.99 | $19.55 | $19.75 | +0.86% | 17,707 |
| Dec 8, 2025 | $19.75 | $19.75 | $19.44 | $19.58 | -0.10% | 16,449 |
| Dec 5, 2025 | $19.68 | $19.69 | $19.49 | $19.60 | -0.25% | 38,351 |
| Dec 4, 2025 | $19.65 | $19.74 | $19.56 | $19.65 | -0.05% | 21,207 |
| Dec 3, 2025 | $19.71 | $19.76 | $19.57 | $19.66 | -0.25% | 11,753 |
| Dec 2, 2025 | $19.61 | $19.76 | $19.55 | $19.71 | +0.10% | 25,044 |
| Dec 1, 2025 | $19.67 | $19.69 | $19.61 | $19.69 | -0.35% | 16,042 |
| Nov 28, 2025 | $19.72 | $19.85 | $19.65 | $19.76 | -0.20% | 7,822 |
| Nov 26, 2025 | $19.74 | $19.82 | $19.56 | $19.80 | +0.05% | 19,995 |
| Nov 25, 2025 | $19.68 | $20.09 | $19.66 | $19.79 | +0.56% | 14,238 |
| Nov 24, 2025 | $19.96 | $20.10 | $19.67 | $19.68 | -0.71% | 11,024 |
| Nov 21, 2025 | $19.92 | $20.27 | $19.79 | $19.82 | -1.12% | 7,896 |
| Nov 20, 2025 | $20.15 | $20.28 | $19.78 | $20.05 | -1.01% | 11,719 |
| Nov 19, 2025 | $20.11 | $20.29 | $20.09 | $20.25 | +1.25% | 12,488 |
| Nov 18, 2025 | $19.83 | $20.03 | $19.61 | $20.00 | +0.86% | 17,231 |
| Nov 17, 2025 | $19.74 | $19.86 | $19.43 | $19.83 | +0.35% | 20,492 |
| Nov 14, 2025 | $19.72 | $19.86 | $19.70 | $19.76 | -0.25% | 25,415 |
| Nov 13, 2025 | $20.11 | $20.11 | $19.81 | $19.81 | -1.54% | 15,213 |
| Nov 12, 2025 | $20.19 | $20.31 | $20.08 | $20.12 | -0.10% | 10,736 |
| Nov 11, 2025 | $20.33 | $20.33 | $20.14 | $20.14 | -0.64% | 9,409 |
| Nov 10, 2025 | $20.47 | $20.47 | $20.25 | $20.27 | -0.69% | 12,718 |
| Nov 7, 2025 | $20.54 | $20.54 | $20.24 | $20.41 | -0.63% | 13,330 |
| Nov 6, 2025 | $20.30 | $20.55 | $20.17 | $20.54 | +1.73% | 10,647 |
| Nov 5, 2025 | $20.10 | $20.37 | $20.04 | $20.19 | +0.94% | 12,084 |
| Nov 4, 2025 | $20.17 | $20.25 | $19.91 | $20.00 | -0.83% | 14,619 |
| Nov 3, 2025 | $20.27 | $20.50 | $20.05 | $20.17 | +0.10% | 13,013 |
| Oct 31, 2025 | $20.52 | $20.52 | $20.12 | $20.15 | -1.37% | 25,031 |
| Oct 30, 2025 | $20.59 | $20.63 | $20.24 | $20.43 | -0.44% | 6,773 |
| Oct 29, 2025 | $20.54 | $20.77 | $20.44 | $20.52 | +0.22% | 7,039 |
| Oct 28, 2025 | $20.49 | $20.60 | $20.39 | $20.48 | -0.56% | 5,382 |
| Oct 27, 2025 | $20.67 | $20.70 | $20.49 | $20.59 | -0.05% | 9,187 |
| Oct 24, 2025 | $20.67 | $20.70 | $20.39 | $20.60 | +0.36% | 5,611 |
| Oct 23, 2025 | $20.68 | $20.68 | $20.39 | $20.53 | -0.36% | 9,431 |
| Oct 22, 2025 | $20.74 | $20.74 | $20.53 | $20.60 | -0.77% | 5,456 |
| Oct 21, 2025 | $20.54 | $20.77 | $20.54 | $20.76 | +0.83% | 8,978 |
| Oct 20, 2025 | $20.60 | $20.60 | $20.47 | $20.59 | – | 4,947 |
Seasonality
AIZN return in each calendar month over the last 7 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 | 2.9% | -2.3% | -1.3% | -0.1% | -0.4% | 1.3% | 1.0% | -0.2% | -0.2% | -3.0% | 2.3% | -0.6% |
| Months up | 4 of 6 | 1 of 6 | 2 of 6 | 4 of 6 | 4 of 6 | 3 of 6 | 5 of 6 | 3 of 6 | 3 of 6 | 2 of 6 | 2 of 5 | 4 of 6 |
| 2026 | 5.9% | -0.4% | -3.0% | 0.0% | -0.9% | -2.1% | 2.3% | -3.6% | -3.3% | -5.8% | ||
| 2025 | 3.6% | -2.9% | -4.8% | 3.3% | 1.3% | 8.6% | -6.6% | 3.4% | -1.7% | 2.1% | -1.9% | 0.1% |
| 2024 | 3.6% | 3.5% | 8.3% | -9.4% | 1.8% | -0.5% | 2.6% | 3.9% | 2.4% | 1.5% | -2.3% | -7.1% |
| 2023 | 13.5% | -4.5% | -9.4% | 9.0% | -7.8% | -2.3% | 1.5% | 4.3% | -0.6% | -4.0% | 4.5% | 3.6% |
| 2022 | -5.7% | -4.2% | -3.4% | -5.9% | 2.3% | 1.0% | 4.9% | -8.4% | 1.1% | -11.5% | 13.9% | -4.4% |
| 2021 | -3.4% | -5.1% | 4.6% | 2.2% | 1.1% | 3.0% | 1.1% | -0.9% | 0.9% | -0.0% | -2.5% | 3.7% |
| 2020 | 0.4% |