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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $17.04 | $17.35 | $16.45 | $16.47 | -3.68% | 185,644 |
| Oct 19, 2026 | $17.11 | $17.64 | $16.76 | $17.10 | -0.29% | 132,533 |
| Oct 12, 2026 | $17.29 | $17.60 | $16.91 | $17.15 | -1.32% | 151,190 |
| Oct 5, 2026 | $17.61 | $17.87 | $17.08 | $17.38 | -2.08% | 79,892 |
| Sep 28, 2026 | $18.19 | $18.19 | $16.95 | $17.75 | -2.10% | 110,876 |
| Sep 21, 2026 | $17.76 | $18.39 | $17.76 | $18.13 | +2.08% | 73,792 |
| Sep 14, 2026 | $18.07 | $18.43 | $17.51 | $17.76 | -1.33% | 199,961 |
| Sep 8, 2026 | $18.10 | $18.37 | $17.62 | $18.00 | -0.77% | 64,701 |
| Aug 31, 2026 | $18.49 | $18.63 | $18.07 | $18.14 | -2.42% | 60,704 |
| Aug 24, 2026 | $18.50 | $18.84 | $18.28 | $18.59 | +0.81% | 47,231 |
| Aug 17, 2026 | $18.58 | $18.79 | $18.38 | $18.44 | -0.70% | 60,042 |
| Aug 10, 2026 | $18.93 | $18.93 | $18.56 | $18.57 | -1.33% | 54,411 |
| Aug 3, 2026 | $19.20 | $19.33 | $18.81 | $18.82 | -1.47% | 59,065 |
| Jul 27, 2026 | $19.06 | $19.49 | $19.00 | $19.10 | +1.11% | 70,778 |
| Jul 20, 2026 | $19.52 | $19.80 | $18.89 | $18.89 | -3.23% | 67,382 |
| Jul 13, 2026 | $18.75 | $19.89 | $18.70 | $19.52 | +3.64% | 138,629 |
| Jul 6, 2026 | $18.93 | $19.00 | $18.61 | $18.84 | +0.27% | 62,147 |
| Jun 29, 2026 | $18.87 | $19.25 | $18.52 | $18.79 | -0.45% | 132,138 |
| Jun 22, 2026 | $18.97 | $19.25 | $18.77 | $18.87 | -0.16% | 88,523 |
| Jun 15, 2026 | $19.04 | $19.26 | $18.55 | $18.90 | -0.94% | 87,225 |
| Jun 8, 2026 | $19.18 | $19.29 | $18.87 | $19.08 | -0.10% | 55,917 |
| Jun 1, 2026 | $19.40 | $19.43 | $19.02 | $19.10 | -1.60% | 41,790 |
| May 26, 2026 | $19.55 | $19.74 | $19.34 | $19.41 | -0.51% | 92,895 |
| May 18, 2026 | $19.65 | $19.77 | $19.43 | $19.51 | -0.71% | 52,557 |
| May 11, 2026 | $19.77 | $19.82 | $19.44 | $19.65 | -0.66% | 72,852 |
| May 4, 2026 | $19.67 | $19.89 | $19.44 | $19.78 | +0.51% | 56,222 |
| Apr 27, 2026 | $19.71 | $19.76 | $19.35 | $19.68 | +0.25% | 40,276 |
| Apr 20, 2026 | $20.21 | $20.21 | $19.55 | $19.63 | -3.16% | 37,732 |
| Apr 13, 2026 | $19.97 | $20.62 | $19.66 | $20.27 | +1.60% | 41,908 |
| Apr 6, 2026 | $19.40 | $20.00 | $19.35 | $19.95 | +2.99% | 63,758 |
| Mar 30, 2026 | $19.90 | $20.12 | $19.26 | $19.37 | -1.73% | 247,851 |
| Mar 23, 2026 | $20.02 | $20.47 | $19.66 | $19.71 | -0.71% | 91,135 |
| Mar 16, 2026 | $20.50 | $20.50 | $19.79 | $19.85 | -3.12% | 91,783 |
| Mar 9, 2026 | $20.30 | $20.70 | $20.03 | $20.49 | +0.89% | 64,554 |
| Mar 2, 2026 | $20.43 | $20.68 | $19.87 | $20.31 | -1.02% | 41,159 |
| Feb 23, 2026 | $21.25 | $21.43 | $20.37 | $20.52 | -3.25% | 68,647 |
| Feb 17, 2026 | $21.28 | $21.67 | $21.04 | $21.21 | -0.26% | 34,826 |
| Feb 9, 2026 | $21.19 | $21.97 | $21.00 | $21.27 | +0.07% | 77,718 |
| Feb 2, 2026 | $20.70 | $21.25 | $20.41 | $21.25 | +3.16% | 136,080 |
| Jan 26, 2026 | $20.80 | $20.99 | $20.45 | $20.60 | -0.43% | 74,512 |
| Jan 20, 2026 | $20.16 | $20.83 | $19.95 | $20.69 | +2.63% | 77,990 |
| Jan 12, 2026 | $20.40 | $20.43 | $20.08 | $20.16 | -1.18% | 97,383 |
| Jan 5, 2026 | $19.63 | $20.41 | $19.56 | $20.40 | +3.92% | 128,609 |
| Dec 29, 2025 | $19.70 | $19.86 | $19.36 | $19.63 | -0.52% | 57,130 |
| Dec 22, 2025 | $19.86 | $19.86 | $19.59 | $19.73 | -0.19% | 45,268 |
| Dec 15, 2025 | $19.63 | $19.91 | $19.61 | $19.77 | +0.51% | 92,345 |
| Dec 8, 2025 | $19.75 | $19.99 | $19.44 | $19.67 | +0.36% | 120,981 |
| Dec 1, 2025 | $19.67 | $19.76 | $19.49 | $19.60 | -0.81% | 112,397 |
| Nov 24, 2025 | $19.96 | $20.10 | $19.56 | $19.76 | -0.30% | 53,079 |
| Nov 17, 2025 | $19.74 | $20.29 | $19.43 | $19.82 | +0.30% | 69,826 |
| Nov 10, 2025 | $20.47 | $20.47 | $19.70 | $19.76 | -3.18% | 73,491 |
| Nov 3, 2025 | $20.27 | $20.55 | $19.91 | $20.41 | +1.29% | 63,693 |
| Oct 27, 2025 | $20.67 | $20.77 | $20.12 | $20.15 | -2.18% | 53,412 |
| Oct 20, 2025 | $20.60 | $20.77 | $20.39 | $20.60 | +0.10% | 34,423 |
| Oct 13, 2025 | $20.08 | $20.60 | $20.08 | $20.58 | +2.85% | 88,356 |
| Oct 6, 2025 | $20.10 | $20.29 | $19.96 | $20.01 | -0.99% | 153,593 |
| Sep 29, 2025 | $20.38 | $20.60 | $19.71 | $20.21 | -1.08% | 398,995 |
| Sep 22, 2025 | $20.90 | $20.90 | $20.34 | $20.43 | -2.11% | 132,845 |
| Sep 15, 2025 | $20.84 | $21.05 | $20.67 | $20.87 | +0.10% | 75,502 |
| Sep 8, 2025 | $20.82 | $20.88 | $20.64 | $20.85 | +0.39% | 54,236 |
| Sep 2, 2025 | $20.41 | $20.77 | $20.17 | $20.77 | +1.76% | 40,732 |
| Aug 25, 2025 | $20.82 | $21.15 | $20.41 | $20.41 | -1.78% | 91,226 |
| Aug 18, 2025 | $20.53 | $20.78 | $20.46 | $20.78 | +1.51% | 63,959 |
| Aug 11, 2025 | $19.95 | $20.55 | $19.94 | $20.47 | +2.81% | 112,539 |
| Aug 4, 2025 | $19.87 | $20.10 | $19.70 | $19.91 | +0.56% | 1,275,618 |
| Jul 28, 2025 | $19.57 | $19.90 | $19.43 | $19.80 | +1.38% | 89,085 |
| Jul 21, 2025 | $20.14 | $20.14 | $19.49 | $19.53 | -2.25% | 69,858 |
| Jul 14, 2025 | $20.36 | $20.36 | $19.85 | $19.98 | -1.60% | 53,815 |
| Jul 7, 2025 | $20.53 | $20.85 | $20.23 | $20.31 | -1.62% | 44,747 |
| Jun 30, 2025 | $20.78 | $22.00 | $20.45 | $20.64 | -0.39% | 237,559 |
| Jun 23, 2025 | $20.06 | $20.83 | $20.06 | $20.72 | +3.29% | 155,086 |
| Jun 16, 2025 | $19.59 | $20.07 | $19.53 | $20.06 | +2.77% | 69,527 |
| Jun 9, 2025 | $19.61 | $19.76 | $19.40 | $19.52 | -0.46% | 100,158 |
| Jun 2, 2025 | $19.66 | $20.01 | $19.56 | $19.61 | -0.76% | 55,792 |
| May 26, 2025 | $19.69 | $20.19 | $19.50 | $19.76 | +0.25% | 39,522 |
| May 19, 2025 | $20.25 | $20.63 | $19.50 | $19.71 | -3.38% | 54,897 |
| May 12, 2025 | $19.72 | $20.42 | $19.46 | $20.40 | +3.53% | 114,431 |
| May 5, 2025 | $19.68 | $19.92 | $19.27 | $19.71 | -0.48% | 95,436 |
| Apr 28, 2025 | $19.42 | $19.90 | $19.28 | $19.80 | +1.91% | 53,550 |
| Apr 21, 2025 | $19.14 | $19.55 | $19.10 | $19.43 | +0.82% | 65,202 |
| Apr 14, 2025 | $18.99 | $19.86 | $18.99 | $19.27 | +0.94% | 68,486 |
| Apr 7, 2025 | $18.50 | $19.69 | $18.01 | $19.09 | -0.05% | 152,210 |
| Mar 31, 2025 | $19.14 | $19.50 | $18.90 | $19.10 | -0.52% | 371,264 |
| Mar 24, 2025 | $19.64 | $19.77 | $19.16 | $19.20 | -2.19% | 207,269 |
| Mar 17, 2025 | $19.63 | $20.02 | $19.53 | $19.63 | -0.15% | 96,071 |
| Mar 10, 2025 | $19.37 | $19.91 | $19.21 | $19.66 | +1.50% | 63,922 |
| Mar 3, 2025 | $20.12 | $20.35 | $19.36 | $19.37 | -4.01% | 78,146 |
| Feb 24, 2025 | $20.07 | $20.40 | $19.98 | $20.18 | +0.55% | 51,417 |
| Feb 18, 2025 | $20.57 | $20.75 | $19.95 | $20.07 | -1.86% | 40,282 |
| Feb 10, 2025 | $20.68 | $20.90 | $20.29 | $20.45 | -0.24% | 39,549 |
| Feb 3, 2025 | $20.66 | $21.00 | $20.35 | $20.50 | -1.39% | 31,223 |
| Jan 27, 2025 | $20.82 | $21.17 | $20.63 | $20.79 | +0.43% | 46,149 |
| Jan 21, 2025 | $20.48 | $20.84 | $20.37 | $20.70 | +1.47% | 46,595 |
| Jan 13, 2025 | $19.01 | $20.52 | $18.70 | $20.40 | +6.97% | 146,203 |
| Jan 6, 2025 | $20.79 | $20.79 | $18.91 | $19.07 | -8.27% | 78,345 |
| Dec 30, 2024 | $20.68 | $20.99 | $19.90 | $20.79 | -0.14% | 145,370 |
| Dec 23, 2024 | $20.99 | $21.21 | $20.50 | $20.82 | -0.81% | 48,314 |
| Dec 16, 2024 | $21.38 | $21.49 | $20.61 | $20.99 | -1.08% | 317,823 |
| Dec 9, 2024 | $22.01 | $22.26 | $21.22 | $21.22 | -3.89% | 48,154 |
| Dec 2, 2024 | $21.90 | $22.28 | $21.30 | $22.08 | +0.59% | 40,268 |
| Nov 25, 2024 | $21.63 | $22.06 | $21.18 | $21.95 | +2.62% | 66,273 |
| Nov 18, 2024 | $22.15 | $22.46 | $21.30 | $21.39 | -3.30% | 50,091 |
| Nov 11, 2024 | $23.13 | $23.14 | $22.02 | $22.12 | -4.01% | 34,208 |
| Nov 4, 2024 | $22.56 | $23.10 | $22.33 | $23.05 | +3.85% | 30,595 |
| Oct 28, 2024 | $22.52 | $22.65 | $22.05 | $22.19 | -0.98% | 31,161 |
| Oct 21, 2024 | $22.96 | $22.98 | $22.36 | $22.41 | -1.97% | 29,068 |
| Oct 14, 2024 | $22.52 | $23.00 | $22.34 | $22.86 | +1.65% | 32,831 |
| Oct 7, 2024 | $22.19 | $22.50 | $21.96 | $22.49 | +1.31% | 44,165 |
| Sep 30, 2024 | $22.82 | $22.84 | $21.92 | $22.20 | -2.12% | 76,715 |
| Sep 23, 2024 | $22.91 | $22.99 | $22.66 | $22.68 | -0.55% | 70,140 |
| Sep 16, 2024 | $22.47 | $22.90 | $22.45 | $22.81 | +1.18% | 61,703 |
| Sep 9, 2024 | $22.13 | $22.54 | $22.08 | $22.54 | +2.45% | 26,812 |
| Sep 3, 2024 | $21.95 | $22.32 | $21.41 | $22.00 | +0.23% | 39,223 |
| Aug 26, 2024 | $22.14 | $22.48 | $21.89 | $21.95 | -0.86% | 57,382 |
| Aug 19, 2024 | $21.84 | $22.28 | $21.74 | $22.14 | +1.61% | 37,024 |
| Aug 12, 2024 | $21.78 | $21.83 | $21.27 | $21.79 | -0.50% | 34,700 |
| Aug 5, 2024 | $21.16 | $22.24 | $21.01 | $21.90 | +2.19% | 62,405 |
| Jul 29, 2024 | $21.42 | $21.50 | $21.13 | $21.43 | +0.56% | 37,241 |
| Jul 22, 2024 | $21.50 | $21.78 | $21.06 | $21.31 | -0.56% | 46,186 |
| Jul 15, 2024 | $21.30 | $21.43 | $21.13 | $21.43 | +0.70% | 31,697 |
| Jul 8, 2024 | $20.80 | $21.31 | $20.54 | $21.28 | +2.06% | 96,945 |
| Jul 1, 2024 | $20.53 | $20.90 | $20.36 | $20.85 | -0.33% | 41,333 |
| Jun 24, 2024 | $21.09 | $21.29 | $20.92 | $20.92 | -0.81% | 91,156 |
| Jun 17, 2024 | $20.91 | $21.20 | $20.85 | $21.09 | +0.19% | 34,938 |
| Jun 10, 2024 | $21.20 | $21.49 | $20.76 | $21.05 | -0.89% | 48,601 |
| Jun 3, 2024 | $21.03 | $21.28 | $20.88 | $21.24 | +1.00% | 50,090 |
| May 28, 2024 | $21.03 | $21.18 | $20.80 | $21.03 | +0.14% | 70,708 |
| May 20, 2024 | $20.80 | $21.00 | $20.41 | $21.00 | +1.16% | 60,486 |
| May 13, 2024 | $20.83 | $21.08 | $20.67 | $20.76 | -0.38% | 90,995 |
| May 6, 2024 | $21.13 | $21.35 | $20.67 | $20.84 | -1.28% | 95,733 |
| Apr 29, 2024 | $20.72 | $21.28 | $20.65 | $21.11 | +1.64% | 436,246 |
| Apr 22, 2024 | $21.02 | $21.32 | $20.68 | $20.77 | -1.10% | 72,564 |
| Apr 15, 2024 | $21.22 | $21.28 | $20.67 | $21.00 | -0.43% | 50,232 |
| Apr 8, 2024 | $22.73 | $22.73 | $21.09 | $21.09 | -7.01% | 91,960 |
| Apr 1, 2024 | $22.67 | $22.98 | $22.34 | $22.68 | -0.53% | 73,988 |
| Mar 25, 2024 | $22.72 | $22.99 | $22.33 | $22.80 | +0.22% | 311,721 |
| Mar 18, 2024 | $22.40 | $22.97 | $22.32 | $22.75 | +1.47% | 181,157 |
| Mar 11, 2024 | $22.31 | $22.49 | $21.96 | $22.42 | +0.99% | 153,652 |
| Mar 4, 2024 | $21.35 | $22.40 | $21.22 | $22.20 | +4.08% | 181,915 |
| Feb 26, 2024 | $21.01 | $21.68 | $21.01 | $21.33 | +1.91% | 290,207 |
| Feb 20, 2024 | $20.66 | $21.12 | $20.60 | $20.93 | +1.41% | 148,034 |
| Feb 12, 2024 | $20.78 | $20.94 | $20.32 | $20.64 | -0.19% | 134,588 |
| Feb 5, 2024 | $20.57 | $20.84 | $20.34 | $20.68 | +0.39% | 234,194 |
| Jan 29, 2024 | $20.62 | $21.03 | $20.15 | $20.60 | +0.19% | 1,170,139 |
| Jan 22, 2024 | $20.66 | $20.92 | $20.50 | $20.56 | +1.03% | 169,471 |
| Jan 16, 2024 | $20.74 | $20.97 | $20.23 | $20.35 | -1.83% | 260,233 |
| Jan 8, 2024 | $20.15 | $20.74 | $20.07 | $20.73 | +3.39% | 88,473 |
| Jan 2, 2024 | $19.94 | $20.24 | $19.90 | $20.05 | +0.55% | 176,722 |
| Dec 26, 2023 | $20.16 | $20.35 | $19.80 | $19.94 | -0.85% | 45,764 |
| Dec 18, 2023 | $20.00 | $20.52 | $19.73 | $20.11 | +0.35% | 147,034 |
| Dec 11, 2023 | $20.13 | $20.50 | $19.66 | $20.04 | -0.05% | 134,574 |
| Dec 4, 2023 | $20.08 | $20.45 | $19.62 | $20.05 | 0.00% | 135,265 |
| Nov 27, 2023 | $20.19 | $20.19 | $19.50 | $20.05 | -1.06% | 118,189 |
| Nov 20, 2023 | $20.25 | $20.45 | $19.50 | $20.27 | +0.03% | 38,277 |
| Nov 13, 2023 | $19.93 | $20.80 | $19.72 | $20.26 | +1.86% | 60,348 |
| Nov 6, 2023 | $18.77 | $20.00 | $18.56 | $19.89 | +6.08% | 114,357 |
| Oct 30, 2023 | $18.68 | $19.10 | $18.11 | $18.75 | +0.59% | 98,884 |
| Oct 23, 2023 | $17.90 | $18.77 | $17.79 | $18.64 | +4.19% | 58,279 |
| Oct 16, 2023 | $18.14 | $18.61 | $17.70 | $17.89 | +0.17% | 68,579 |
| Oct 9, 2023 | $18.32 | $19.25 | $17.80 | $17.86 | -3.30% | 65,298 |
| Oct 2, 2023 | $19.47 | $19.47 | $18.23 | $18.47 | -5.28% | 61,416 |
| Sep 25, 2023 | $19.38 | $19.86 | $18.41 | $19.50 | -0.30% | 80,653 |
| Sep 18, 2023 | $19.60 | $20.27 | $19.28 | $19.56 | -0.16% | 55,682 |
| Sep 11, 2023 | $19.71 | $19.82 | $19.35 | $19.59 | -0.20% | 68,760 |
| Sep 5, 2023 | $19.68 | $19.80 | $19.41 | $19.63 | -0.76% | 35,635 |
| Aug 28, 2023 | $18.89 | $20.04 | $18.86 | $19.78 | +4.93% | 103,765 |
| Aug 21, 2023 | $18.70 | $19.17 | $18.52 | $18.85 | +1.29% | 49,736 |
| Aug 14, 2023 | $19.19 | $19.19 | $18.59 | $18.61 | -2.97% | 50,725 |
| Aug 7, 2023 | $18.98 | $19.20 | $18.68 | $19.18 | +1.32% | 52,928 |
| Jul 31, 2023 | $18.99 | $19.14 | $18.45 | $18.93 | -0.21% | 69,765 |
| Jul 24, 2023 | $18.96 | $19.28 | $18.80 | $18.97 | +0.53% | 61,200 |
| Jul 17, 2023 | $19.07 | $19.07 | $18.60 | $18.87 | -0.79% | 79,253 |
| Jul 10, 2023 | $18.94 | $19.35 | $18.82 | $19.02 | +0.63% | 61,683 |
| Jul 3, 2023 | $18.85 | $19.45 | $18.54 | $18.90 | +0.21% | 92,629 |
| Jun 26, 2023 | $19.00 | $20.02 | $18.41 | $18.86 | +0.11% | 389,586 |
| Jun 20, 2023 | $19.84 | $20.00 | $18.80 | $18.84 | -5.50% | 52,597 |
| Jun 12, 2023 | $20.24 | $21.10 | $19.32 | $19.94 | -1.16% | 72,316 |
| Jun 5, 2023 | $20.26 | $21.24 | $19.53 | $20.17 | +0.30% | 65,234 |
| May 30, 2023 | $18.94 | $20.35 | $18.72 | $20.11 | +6.85% | 79,922 |
| May 22, 2023 | $19.68 | $20.06 | $18.54 | $18.82 | -4.37% | 49,263 |
| May 15, 2023 | $19.60 | $20.45 | $19.20 | $19.68 | +1.23% | 52,326 |
| May 8, 2023 | $19.40 | $20.17 | $18.93 | $19.44 | +0.47% | 64,544 |
| May 1, 2023 | $21.44 | $21.76 | $18.15 | $19.35 | -9.03% | 74,156 |
| Apr 24, 2023 | $21.50 | $21.86 | $20.96 | $21.27 | -1.23% | 112,202 |
| Apr 17, 2023 | $21.89 | $22.37 | $21.17 | $21.54 | -0.81% | 98,786 |
| Apr 10, 2023 | $19.31 | $22.19 | $19.01 | $21.71 | +12.66% | 128,918 |
| Apr 3, 2023 | $19.66 | $20.32 | $18.58 | $19.27 | -1.28% | 96,544 |
| Mar 27, 2023 | $19.38 | $21.42 | $19.34 | $19.52 | +1.46% | 192,994 |
| Mar 20, 2023 | $18.70 | $19.53 | $18.14 | $19.24 | +5.71% | 93,969 |
| Mar 13, 2023 | $21.40 | $21.62 | $17.59 | $18.20 | -14.60% | 146,860 |
| Mar 6, 2023 | $21.57 | $21.82 | $21.21 | $21.31 | -1.11% | 32,887 |
| Feb 27, 2023 | $22.00 | $22.24 | $21.43 | $21.55 | -1.26% | 65,912 |
| Feb 21, 2023 | $22.39 | $22.39 | $21.62 | $21.83 | -2.65% | 26,799 |
| Feb 13, 2023 | $22.30 | $22.66 | $22.10 | $22.42 | +1.17% | 26,991 |
| Feb 6, 2023 | $22.47 | $22.77 | $22.04 | $22.16 | -1.86% | 44,970 |
| Jan 30, 2023 | $23.00 | $23.60 | $22.54 | $22.58 | -1.95% | 147,370 |
| Jan 23, 2023 | $22.63 | $23.17 | $22.33 | $23.03 | +1.77% | 46,599 |
| Jan 17, 2023 | $21.79 | $22.67 | $21.63 | $22.63 | +5.11% | 48,756 |
| Jan 9, 2023 | $21.21 | $21.91 | $20.70 | $21.53 | +2.52% | 60,376 |
| Jan 3, 2023 | $20.29 | $21.58 | $20.29 | $21.00 | +4.01% | 40,492 |
| Dec 27, 2022 | $21.05 | $21.25 | $20.18 | $20.19 | -4.45% | 50,822 |
| Dec 19, 2022 | $21.43 | $21.55 | $20.99 | $21.13 | -1.17% | 77,383 |
| Dec 12, 2022 | $21.50 | $22.14 | $20.85 | $21.38 | -1.02% | 94,810 |
| Dec 5, 2022 | $21.88 | $22.19 | $21.29 | $21.60 | -1.37% | 74,635 |
| Nov 28, 2022 | $21.22 | $22.14 | $20.91 | $21.90 | +3.50% | 71,010 |
| Nov 21, 2022 | $21.12 | $21.29 | $21.00 | $21.16 | +0.71% | 41,696 |
| Nov 14, 2022 | $21.25 | $21.63 | $20.93 | $21.01 | -1.82% | 76,209 |
| Nov 7, 2022 | $19.22 | $21.40 | $19.12 | $21.40 | +11.23% | 98,851 |
| Oct 31, 2022 | $18.81 | $19.31 | $18.34 | $19.24 | +3.61% | 124,801 |
| Oct 24, 2022 | $19.24 | $19.69 | $18.46 | $18.57 | -3.23% | 59,341 |
| Oct 17, 2022 | $19.83 | $20.03 | $18.93 | $19.19 | -1.89% | 67,594 |
| Oct 10, 2022 | $20.94 | $20.94 | $19.27 | $19.56 | -6.14% | 65,594 |
| Oct 3, 2022 | $21.29 | $21.78 | $20.53 | $20.84 | -2.07% | 46,312 |
| Sep 26, 2022 | $20.31 | $21.34 | $20.31 | $21.28 | +4.47% | 97,039 |
| Sep 19, 2022 | $21.03 | $21.24 | $20.28 | $20.37 | -2.64% | 64,739 |
| Sep 12, 2022 | $21.24 | $21.50 | $20.81 | $20.92 | -0.61% | 43,696 |
| Sep 6, 2022 | $21.00 | $21.25 | $20.67 | $21.05 | +0.24% | 54,833 |
| Aug 29, 2022 | $22.22 | $22.37 | $20.93 | $21.00 | -5.11% | 64,924 |
| Aug 22, 2022 | $23.15 | $23.15 | $21.50 | $22.13 | -4.41% | 51,928 |
| Aug 15, 2022 | $23.77 | $24.00 | $23.00 | $23.15 | -2.73% | 31,469 |
| Aug 8, 2022 | $23.96 | $24.04 | $23.43 | $23.80 | -0.21% | 45,387 |
| Aug 1, 2022 | $23.25 | $24.51 | $23.21 | $23.85 | +2.19% | 104,242 |
| Jul 25, 2022 | $22.86 | $23.34 | $22.66 | $23.34 | +2.37% | 51,718 |
| Jul 18, 2022 | $22.55 | $23.00 | $22.55 | $22.80 | +1.11% | 57,936 |
| Jul 11, 2022 | $22.16 | $22.60 | $22.15 | $22.55 | +1.12% | 52,156 |
| Jul 5, 2022 | $22.16 | $22.40 | $21.70 | $22.30 | +0.22% | 49,733 |
| Jun 27, 2022 | $22.25 | $22.77 | $22.02 | $22.25 | -0.58% | 635,778 |
| Jun 21, 2022 | $22.05 | $22.79 | $21.98 | $22.38 | +1.91% | 74,010 |
| Jun 13, 2022 | $22.70 | $22.70 | $21.44 | $21.96 | -3.26% | 190,153 |
| Jun 6, 2022 | $22.80 | $23.17 | $22.49 | $22.70 | -0.04% | 125,594 |
| May 31, 2022 | $22.52 | $22.77 | $21.93 | $22.71 | +1.38% | 56,057 |
| May 23, 2022 | $21.20 | $22.75 | $20.98 | $22.40 | +6.36% | 79,232 |
| May 16, 2022 | $21.22 | $21.57 | $20.91 | $21.06 | -0.94% | 58,579 |
| May 9, 2022 | $21.01 | $21.54 | $20.81 | $21.26 | +0.43% | 88,082 |
| May 2, 2022 | $21.95 | $22.19 | $21.17 | $21.17 | -3.16% | 97,955 |
| Apr 25, 2022 | $22.00 | $22.39 | $21.64 | $21.86 | -0.64% | 113,401 |
| Apr 18, 2022 | $23.00 | $23.00 | $21.98 | $22.00 | -4.03% | 72,821 |
| Apr 11, 2022 | $22.79 | $23.11 | $22.50 | $22.93 | +0.59% | 118,249 |
| Apr 4, 2022 | $23.21 | $23.47 | $22.69 | $22.79 | -2.02% | 87,612 |
| Mar 28, 2022 | $23.40 | $23.93 | $22.93 | $23.26 | +0.17% | 267,718 |
| Mar 21, 2022 | $23.66 | $23.83 | $23.22 | $23.22 | -1.38% | 104,835 |
| Mar 14, 2022 | $23.46 | $23.80 | $22.58 | $23.55 | +0.89% | 95,164 |
| Mar 7, 2022 | $24.35 | $24.47 | $23.25 | $23.34 | -4.12% | 64,842 |
| Feb 28, 2022 | $24.13 | $24.77 | $24.02 | $24.34 | +1.16% | 97,072 |
| Feb 22, 2022 | $23.60 | $24.14 | $23.35 | $24.06 | +1.52% | 47,400 |
| Feb 14, 2022 | $23.36 | $23.85 | $22.65 | $23.70 | +1.72% | 124,732 |
| Feb 7, 2022 | $25.11 | $25.11 | $23.22 | $23.30 | -6.80% | 56,225 |
| Jan 31, 2022 | $25.41 | $25.89 | $24.93 | $25.00 | -1.42% | 61,622 |
| Jan 24, 2022 | $26.86 | $26.86 | $25.23 | $25.36 | -5.76% | 51,070 |
| Jan 18, 2022 | $26.89 | $26.99 | $26.63 | $26.91 | -0.08% | 30,355 |
| Jan 10, 2022 | $26.39 | $27.31 | $26.22 | $26.93 | +2.09% | 94,058 |
| Jan 3, 2022 | $26.94 | $26.94 | $26.01 | $26.38 | -2.19% | 38,993 |
| Dec 27, 2021 | $26.99 | $26.99 | $26.49 | $26.97 | -0.07% | 41,362 |
| Dec 20, 2021 | $26.72 | $27.09 | $26.72 | $26.99 | +0.63% | 32,473 |
| Dec 13, 2021 | $26.57 | $27.01 | $26.34 | $26.82 | +1.32% | 48,981 |
| Dec 6, 2021 | $26.43 | $26.70 | $26.37 | $26.47 | +0.65% | 30,412 |
| Nov 29, 2021 | $26.56 | $26.60 | $26.23 | $26.30 | -0.15% | 104,438 |
| Nov 22, 2021 | $26.57 | $26.76 | $26.31 | $26.34 | -0.70% | 33,914 |
| Nov 15, 2021 | $26.65 | $26.65 | $26.36 | $26.53 | -0.58% | 41,616 |
| Nov 8, 2021 | $27.42 | $27.42 | $26.59 | $26.68 | -3.02% | 30,673 |
| Nov 1, 2021 | $27.04 | $27.51 | $26.87 | $27.51 | +1.85% | 50,417 |
| Oct 25, 2021 | $27.08 | $27.22 | $26.90 | $27.01 | +0.04% | 72,873 |
| Oct 18, 2021 | $27.14 | $27.26 | $26.84 | $27.00 | -0.77% | 28,603 |
| Oct 11, 2021 | $26.66 | $27.24 | $26.37 | $27.21 | +2.29% | 32,694 |
| Oct 4, 2021 | $26.99 | $26.99 | $26.26 | $26.60 | -1.26% | 45,905 |
| Sep 27, 2021 | $27.29 | $27.30 | $26.68 | $26.94 | -1.07% | 38,281 |
| Sep 20, 2021 | $27.33 | $27.58 | $27.05 | $27.23 | -0.95% | 47,966 |
| Sep 13, 2021 | $27.39 | $27.49 | $26.98 | $27.49 | +0.48% | 45,228 |
| Sep 7, 2021 | $27.44 | $27.44 | $27.07 | $27.36 | -0.44% | 28,904 |
| Aug 30, 2021 | $27.46 | $27.48 | $27.04 | $27.48 | +0.15% | 84,968 |
| Aug 23, 2021 | $27.24 | $27.48 | $27.17 | $27.44 | +1.14% | 74,176 |
| Aug 16, 2021 | $27.49 | $27.50 | $26.99 | $27.13 | -1.24% | 48,111 |
| Aug 9, 2021 | $27.54 | $27.54 | $27.02 | $27.47 | -0.15% | 44,289 |
| Aug 2, 2021 | $27.42 | $27.55 | $27.34 | $27.51 | +0.59% | 351,556 |
| Jul 26, 2021 | $27.30 | $27.37 | $27.18 | $27.35 | +0.22% | 192,096 |
| Jul 19, 2021 | $27.38 | $27.41 | $27.12 | $27.29 | -0.33% | 63,567 |
| Jul 12, 2021 | $27.27 | $27.45 | $27.20 | $27.38 | +0.18% | 33,671 |
| Jul 6, 2021 | $27.15 | $27.49 | $27.12 | $27.33 | +0.77% | 50,620 |
| Jun 28, 2021 | $27.28 | $27.36 | $26.90 | $27.12 | -0.42% | 61,757 |
| Jun 21, 2021 | $26.99 | $27.33 | $26.95 | $27.24 | +0.91% | 42,281 |
| Jun 14, 2021 | $26.76 | $26.99 | $26.65 | $26.99 | +0.97% | 41,087 |
| Jun 7, 2021 | $26.73 | $26.81 | $26.57 | $26.73 | 0.00% | 24,113 |
| Jun 1, 2021 | $26.62 | $26.73 | $26.48 | $26.73 | +0.60% | 37,147 |
| May 24, 2021 | $26.29 | $26.57 | $26.05 | $26.57 | +1.30% | 50,227 |
| May 17, 2021 | $26.23 | $26.30 | $25.97 | $26.23 | -0.08% | 24,481 |
| May 10, 2021 | $26.39 | $26.39 | $25.97 | $26.25 | -0.83% | 70,786 |
| May 3, 2021 | $26.28 | $26.49 | $26.08 | $26.47 | +0.68% | 59,328 |
| Apr 26, 2021 | $26.17 | $26.29 | $26.11 | $26.29 | +0.54% | 46,095 |
| Apr 19, 2021 | $26.29 | $26.32 | $26.04 | $26.15 | -0.76% | 60,656 |
| Apr 12, 2021 | $26.08 | $26.35 | $26.03 | $26.35 | +1.19% | 44,112 |
| Apr 5, 2021 | $25.83 | $26.26 | $25.75 | $26.04 | +1.05% | 1,259,404 |
| Mar 29, 2021 | $25.69 | $26.06 | $25.24 | $25.77 | +0.35% | 504,887 |
| Mar 22, 2021 | $25.16 | $25.68 | $25.16 | $25.68 | +2.43% | 53,115 |
| Mar 15, 2021 | $25.02 | $25.20 | $24.93 | $25.07 | +0.32% | 208,564 |
| Mar 8, 2021 | $25.09 | $25.30 | $24.88 | $24.99 | -0.40% | 164,022 |
| Mar 1, 2021 | $25.13 | $25.37 | $24.95 | $25.09 | -0.04% | 87,851 |
| Feb 22, 2021 | $25.59 | $25.59 | $24.56 | $25.10 | -1.76% | 70,697 |
| Feb 16, 2021 | $26.07 | $26.07 | $25.55 | $25.55 | -2.18% | 150,089 |
| Feb 8, 2021 | $26.39 | $26.55 | $26.03 | $26.12 | -0.80% | 36,964 |
| Feb 1, 2021 | $26.38 | $26.56 | $26.12 | $26.33 | -0.42% | 25,309 |
| Jan 25, 2021 | $26.51 | $26.73 | $26.02 | $26.44 | -0.45% | 53,800 |
| Jan 19, 2021 | $26.66 | $26.66 | $26.45 | $26.56 | -0.08% | 11,871 |
| Jan 11, 2021 | $26.14 | $26.70 | $25.90 | $26.58 | +0.30% | 140,625 |
| Jan 4, 2021 | $27.30 | $27.30 | $26.10 | $26.50 | -3.14% | 45,404 |
| Dec 28, 2020 | $26.94 | $27.36 | $26.73 | $27.36 | +1.80% | 135,816 |
| Dec 21, 2020 | $26.83 | $27.01 | $26.55 | $26.88 | -0.24% | 55,069 |
| Dec 14, 2020 | $26.97 | $27.11 | $26.92 | $26.94 | -0.07% | 579,572 |
| Dec 7, 2020 | $26.97 | $27.04 | $26.87 | $26.96 | -0.11% | 204,991 |
| Nov 30, 2020 | $27.20 | $27.59 | $26.92 | $26.99 | -0.92% | 1,502,023 |
| Nov 23, 2020 | $26.64 | $27.95 | $26.35 | $27.24 | +4.37% | 470,122 |
| Nov 17, 2020 | $25.77 | $26.10 | $25.69 | $26.10 | – | – |
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% |