Assurant Inc

AIZN
🏛️ 美国 →
20.07
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 20.55 20.72 20.18 20.19 0.0M
2022-12-29 20.68 20.68 20.40 20.53 0.0M
2022-12-28 21.07 21.13 20.92 20.95 0.0M
2022-12-27 21.05 21.25 20.91 21.07 0.0M
2022-12-23 21.32 21.32 20.99 21.13 0.0M
2022-12-22 21.24 21.55 21.07 21.26 0.0M
2022-12-21 21.45 21.52 21.18 21.40 0.0M
2022-12-20 21.34 21.44 21.01 21.43 0.0M
2022-12-19 21.43 21.50 21.22 21.39 0.0M
2022-12-16 21.02 21.38 20.85 21.38 0.0M
2022-12-15 21.38 21.70 21.02 21.05 0.0M
2022-12-14 21.57 22.04 21.32 21.33 0.0M
2022-12-13 21.71 22.14 21.35 21.41 0.0M
2022-12-12 21.50 21.56 21.22 21.31 0.0M
2022-12-09 21.60 21.71 21.29 21.60 0.0M
2022-12-08 21.89 21.97 21.52 21.64 0.0M
2022-12-07 21.62 21.89 21.62 21.89 0.0M
2022-12-06 21.97 22.17 21.47 21.70 0.0M
2022-12-05 21.88 22.19 21.40 21.84 0.0M
2022-12-02 21.86 22.14 21.38 21.90 0.0M
2022-12-01 21.64 22.01 21.35 21.98 0.0M
2022-11-30 21.22 21.50 20.91 21.45 0.0M
2022-11-29 21.36 21.36 21.05 21.18 0.0M
2022-11-28 21.22 21.60 21.04 21.37 0.0M
2022-11-25 21.05 21.25 21.03 21.16 0.0M
2022-11-23 21.15 21.29 21.05 21.16 0.0M
2022-11-22 21.13 21.21 21.00 21.05 0.0M
2022-11-21 21.12 21.15 21.01 21.09 0.0M
2022-11-18 21.17 21.31 21.01 21.01 0.0M
2022-11-17 21.13 21.63 20.93 21.07 0.0M
2022-11-16 21.45 21.45 21.10 21.20 0.0M
2022-11-15 21.18 21.62 21.09 21.43 0.0M
2022-11-14 21.25 21.40 20.95 21.19 0.0M
2022-11-11 21.05 21.40 21.05 21.40 0.0M
2022-11-10 20.07 21.08 20.07 20.96 0.0M
2022-11-09 19.97 19.97 19.69 19.86 0.0M
2022-11-08 19.61 19.87 19.61 19.87 0.0M
2022-11-07 19.22 19.48 19.12 19.48 0.0M
2022-11-04 18.97 19.31 18.74 19.24 0.0M
2022-11-03 18.60 19.04 18.34 18.96 0.0M
2022-11-02 18.77 19.02 18.51 18.60 0.0M
2022-11-01 19.01 19.01 18.63 18.63 0.0M
2022-10-31 18.81 18.96 18.60 18.83 0.0M
2022-10-28 18.50 18.79 18.50 18.57 0.0M
2022-10-27 18.85 19.29 18.46 18.50 0.0M
2022-10-26 19.20 19.69 18.91 19.05 0.0M
2022-10-25 19.03 19.62 19.00 19.19 0.0M
2022-10-24 19.24 19.49 18.99 19.02 0.0M
2022-10-21 19.24 19.61 18.93 19.19 0.0M
2022-10-20 19.72 19.73 19.14 19.14 0.0M
2022-10-19 19.79 19.90 19.51 19.65 0.0M
2022-10-18 19.65 20.03 19.62 19.80 0.0M
2022-10-17 19.83 20.00 19.51 19.64 0.0M
2022-10-14 19.73 20.05 19.56 19.56 0.0M
2022-10-13 19.81 20.29 19.27 19.70 0.0M
2022-10-12 20.39 20.46 19.92 20.10 0.0M
2022-10-11 20.46 20.53 19.92 20.15 0.0M
2022-10-10 20.94 20.94 20.06 20.36 0.0M
2022-10-07 21.18 21.18 20.53 20.84 0.0M
2022-10-06 21.24 21.63 21.09 21.23 0.0M
2022-10-05 21.42 21.55 21.23 21.29 0.0M
2022-10-04 21.43 21.78 21.36 21.65 0.0M
2022-10-03 21.29 21.59 21.29 21.45 0.0M
2022-09-30 20.93 21.28 20.93 21.28 0.1M
2022-09-29 20.92 21.05 20.45 21.05 0.0M
2022-09-28 20.62 21.34 20.51 21.31 0.0M
2022-09-27 20.49 20.72 20.37 20.72 0.0M
2022-09-26 20.31 20.50 20.31 20.45 0.0M
2022-09-23 20.96 20.96 20.28 20.37 0.0M
2022-09-22 21.11 21.11 20.89 20.90 0.0M
2022-09-21 20.96 21.24 20.73 21.11 0.0M
2022-09-20 20.93 21.04 20.73 20.86 0.0M
2022-09-19 21.03 21.03 20.85 20.89 0.0M
2022-09-16 21.15 21.15 20.82 20.92 0.0M
2022-09-15 21.27 21.27 21.00 21.19 0.0M
2022-09-14 21.26 21.31 21.10 21.22 0.0M
2022-09-13 21.18 21.25 20.81 21.23 0.0M
2022-09-12 21.24 21.50 21.24 21.37 0.0M
2022-09-09 20.89 21.25 20.82 21.05 0.0M
2022-09-08 21.02 21.14 20.69 20.69 0.0M
2022-09-07 21.20 21.20 20.76 20.89 0.0M
2022-09-06 21.00 21.05 20.67 20.72 0.0M
2022-09-02 21.42 21.49 20.93 21.00 0.0M
2022-09-01 21.43 21.93 21.23 21.27 0.0M
2022-08-31 22.02 22.05 21.37 21.37 0.0M
2022-08-30 22.31 22.31 21.82 21.82 0.0M
2022-08-29 22.22 22.37 22.11 22.14 0.0M
2022-08-26 22.47 22.47 21.85 22.13 0.0M
2022-08-25 22.17 22.66 22.17 22.33 0.0M
2022-08-24 22.04 22.32 21.80 22.00 0.0M
2022-08-23 22.87 22.87 21.50 22.02 0.0M
2022-08-22 23.15 23.15 22.73 22.73 0.0M
2022-08-19 23.30 23.35 23.00 23.15 0.0M
2022-08-18 23.50 23.50 23.41 23.45 0.0M
2022-08-17 23.73 23.73 23.32 23.39 0.0M
2022-08-16 23.91 24.00 23.60 23.78 0.0M
2022-08-15 23.77 24.00 23.57 23.91 0.0M
2022-08-12 23.73 23.80 23.53 23.80 0.0M
2022-08-11 23.74 23.84 23.53 23.56 0.0M
2022-08-10 24.00 24.03 23.43 23.67 0.0M
2022-08-09 23.94 23.95 23.56 23.81 0.0M
2022-08-08 23.96 24.04 23.48 23.90 0.0M
2022-08-05 23.98 23.99 23.63 23.85 0.0M
2022-08-04 24.25 24.25 23.96 24.00 0.0M
2022-08-03 24.47 24.47 23.95 24.21 0.0M
2022-08-02 23.66 24.51 23.43 24.35 0.0M
2022-08-01 23.25 23.79 23.21 23.55 0.0M
2022-07-29 22.98 23.34 22.88 23.34 0.0M
2022-07-28 22.87 22.91 22.83 22.89 0.0M
2022-07-27 22.85 22.85 22.66 22.73 0.0M
2022-07-26 22.81 22.85 22.66 22.70 0.0M
2022-07-25 22.86 22.87 22.66 22.67 0.0M
2022-07-22 22.89 22.94 22.71 22.80 0.0M
2022-07-21 22.87 22.98 22.72 22.74 0.0M
2022-07-20 22.80 22.94 22.72 22.72 0.0M
2022-07-19 22.66 23.00 22.59 22.80 0.0M
2022-07-18 22.55 22.84 22.55 22.73 0.0M
2022-07-15 22.59 22.59 22.33 22.55 0.0M
2022-07-14 22.41 22.46 22.30 22.40 0.0M
2022-07-13 22.40 22.60 22.30 22.40 0.0M
2022-07-12 22.21 22.44 22.21 22.40 0.0M
2022-07-11 22.16 22.40 22.15 22.30 0.0M
2022-07-08 22.21 22.40 22.21 22.30 0.0M
2022-07-07 22.36 22.40 21.70 22.24 0.0M
2022-07-06 22.32 22.36 22.15 22.30 0.0M
2022-07-05 22.16 22.40 22.14 22.25 0.0M
2022-07-01 22.21 22.47 22.16 22.25 0.0M
2022-06-30 22.33 22.75 22.02 22.25 0.5M
2022-06-29 22.63 22.71 22.41 22.55 0.0M
2022-06-28 22.54 22.75 22.28 22.55 0.0M
2022-06-27 22.25 22.77 22.25 22.42 0.0M
2022-06-24 22.60 22.79 22.21 22.38 0.0M
2022-06-23 22.43 22.57 22.31 22.50 0.0M
2022-06-22 22.30 22.53 22.30 22.51 0.0M
2022-06-21 22.05 22.50 21.98 22.42 0.0M
2022-06-17 21.94 22.29 21.82 21.96 0.0M
2022-06-16 22.23 22.46 21.79 21.79 0.0M
2022-06-15 21.96 22.62 21.76 22.40 0.0M
2022-06-14 21.60 21.94 21.45 21.77 0.0M
2022-06-13 22.70 22.70 21.44 21.60 0.1M
2022-06-10 22.94 22.94 22.59 22.70 0.0M
2022-06-09 23.09 23.17 22.57 23.00 0.0M
2022-06-08 23.06 23.08 22.81 22.97 0.0M
2022-06-07 22.72 23.09 22.57 23.09 0.0M
2022-06-06 22.80 22.83 22.49 22.72 0.0M
2022-06-03 22.45 22.77 22.45 22.71 0.0M
2022-06-02 22.28 22.56 22.09 22.48 0.0M
2022-06-01 22.45 22.56 22.21 22.28 0.0M
2022-05-31 22.52 22.52 21.93 22.36 0.0M
2022-05-27 22.15 22.75 22.15 22.40 0.0M
2022-05-26 21.75 22.36 21.75 21.94 0.0M
2022-05-25 21.44 21.87 21.13 21.75 0.0M
2022-05-24 21.16 21.42 21.08 21.41 0.0M
2022-05-23 21.20 21.41 20.98 21.04 0.0M
2022-05-20 21.44 21.57 20.99 21.06 0.0M
2022-05-19 21.22 21.43 21.14 21.27 0.0M
2022-05-18 21.39 21.39 20.91 21.23 0.0M
2022-05-17 21.53 21.53 21.26 21.26 0.0M
2022-05-16 21.22 21.45 21.16 21.37 0.0M
2022-05-13 21.54 21.54 21.22 21.26 0.0M
2022-05-12 21.40 21.50 21.06 21.45 0.0M
2022-05-11 21.13 21.46 21.13 21.44 0.0M
2022-05-10 21.40 21.45 20.87 21.10 0.0M
2022-05-09 21.01 21.40 20.81 20.81 0.0M
2022-05-06 21.55 21.55 21.17 21.17 0.0M
2022-05-05 21.99 22.19 21.41 21.64 0.0M
2022-05-04 21.72 22.19 21.40 22.04 0.0M
2022-05-03 21.40 21.80 21.26 21.62 0.0M
2022-05-02 21.95 21.95 21.18 21.25 0.0M
2022-04-29 22.27 22.27 21.64 21.86 0.0M
2022-04-28 21.72 22.39 21.69 22.24 0.0M
2022-04-27 22.13 22.13 21.69 21.87 0.0M
2022-04-26 22.09 22.18 21.99 22.02 0.0M
2022-04-25 22.00 22.24 22.00 22.13 0.0M
2022-04-22 22.29 22.29 21.98 22.00 0.0M
2022-04-21 22.61 22.67 22.24 22.31 0.0M
2022-04-20 22.73 22.96 22.46 22.52 0.0M
2022-04-19 22.65 22.70 22.43 22.69 0.0M
2022-04-18 23.00 23.00 22.64 22.65 0.0M
2022-04-14 22.97 23.00 22.78 22.93 0.0M
2022-04-13 22.78 23.11 22.76 23.11 0.0M
2022-04-12 22.72 22.90 22.50 22.83 0.0M
2022-04-11 22.79 22.81 22.51 22.52 0.0M
2022-04-08 22.95 22.95 22.73 22.79 0.0M
2022-04-07 22.85 23.13 22.74 22.83 0.0M
2022-04-06 22.85 23.00 22.69 22.79 0.0M
2022-04-05 23.20 23.31 22.82 22.93 0.0M
2022-04-04 23.21 23.47 23.03 23.32 0.0M
2022-04-01 23.25 23.29 22.93 23.26 0.0M
2022-03-31 23.58 23.69 23.20 23.22 0.2M
2022-03-30 23.58 23.93 23.58 23.73 0.0M
2022-03-29 23.36 23.87 23.35 23.74 0.0M
2022-03-28 23.40 23.57 23.19 23.30 0.0M
2022-03-25 23.57 23.57 23.22 23.22 0.0M
2022-03-24 23.65 23.65 23.48 23.52 0.0M
2022-03-23 23.60 23.67 23.42 23.56 0.0M
2022-03-22 23.61 23.67 23.35 23.58 0.0M
2022-03-21 23.66 23.83 23.43 23.63 0.0M
2022-03-18 23.60 23.80 23.32 23.55 0.0M
2022-03-17 23.22 23.60 23.22 23.57 0.0M
2022-03-16 22.92 23.30 22.87 23.16 0.0M
2022-03-15 22.97 22.97 22.64 22.86 0.0M
2022-03-14 23.46 23.46 22.58 22.87 0.0M
2022-03-11 23.41 23.81 23.25 23.34 0.0M
2022-03-10 23.75 23.79 23.41 23.43 0.0M
2022-03-09 24.20 24.24 23.76 23.86 0.0M
2022-03-08 23.98 23.98 23.72 23.77 0.0M
2022-03-07 24.35 24.47 23.95 23.95 0.0M
2022-03-04 24.44 24.50 24.21 24.34 0.0M
2022-03-03 24.77 24.77 24.47 24.55 0.0M
2022-03-02 24.57 24.72 24.37 24.72 0.0M
2022-03-01 24.40 24.70 24.38 24.57 0.0M
2022-02-28 24.13 24.39 24.02 24.38 0.0M
2022-02-25 23.72 24.14 23.72 24.06 0.0M
2022-02-24 23.62 23.80 23.35 23.73 0.0M
2022-02-23 23.75 23.76 23.61 23.76 0.0M
2022-02-22 23.60 23.75 23.39 23.69 0.0M
2022-02-18 23.50 23.74 23.33 23.70 0.0M
2022-02-17 23.18 23.85 22.95 23.59 0.1M
2022-02-16 22.91 23.33 22.91 23.18 0.0M
2022-02-15 22.86 23.20 22.86 22.91 0.0M
2022-02-14 23.36 23.51 22.65 22.74 0.0M
2022-02-11 23.86 23.86 23.22 23.30 0.0M
2022-02-10 24.15 24.28 23.62 23.84 0.0M
2022-02-09 24.66 24.89 24.50 24.53 0.0M
2022-02-08 24.75 24.94 24.49 24.50 0.0M
2022-02-07 25.11 25.11 24.78 24.91 0.0M
2022-02-04 25.13 25.70 24.93 25.00 0.0M
2022-02-03 25.45 25.45 24.99 25.13 0.0M
2022-02-02 25.65 25.74 25.07 25.48 0.0M
2022-02-01 25.59 25.70 25.40 25.70 0.0M
2022-01-31 25.41 25.89 25.31 25.44 0.0M
2022-01-28 25.69 26.04 25.23 25.36 0.0M
2022-01-27 26.61 26.61 25.58 25.58 0.0M
2022-01-26 26.72 26.72 26.41 26.41 0.0M
2022-01-25 26.53 26.82 26.38 26.82 0.0M
2022-01-24 26.86 26.86 26.34 26.53 0.0M
2022-01-21 26.72 26.91 26.63 26.91 0.0M
2022-01-20 26.81 26.99 26.72 26.72 0.0M
2022-01-19 26.84 26.84 26.72 26.74 0.0M
2022-01-18 26.89 26.89 26.66 26.73 0.0M
2022-01-14 27.02 27.02 26.84 26.93 0.0M
2022-01-13 27.09 27.09 26.90 26.95 0.0M
2022-01-12 27.11 27.12 27.00 27.08 0.0M
2022-01-11 26.81 27.31 26.80 27.11 0.0M
2022-01-10 26.39 26.90 26.22 26.90 0.0M
2022-01-07 26.21 26.55 26.19 26.38 0.0M
2022-01-06 26.10 26.52 26.01 26.40 0.0M
2022-01-05 26.48 26.57 26.04 26.05 0.0M
2022-01-04 26.80 26.80 26.30 26.48 0.0M
2022-01-03 26.94 26.94 26.69 26.81 0.0M