Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Assurant Inc.
AIZ
NYSE
222.4900
As of: 2025-12-09
+0.73 (+0.33%)
vs. previous close
Market
NYSE
Latest Volume
18,095
Symbol
AIZ
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 49.9 · Neutral (RSI2 49.1, RSI7 43)
Weak / range-bound trend (ADX 20.8)
Low volatility (~0%)
Normal trading value (~0.0B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
49.9 / 49.1 / 43.0
RSI 49.9 · Neutral (RSI2 49.1, RSI7 43)
StochRSI (K/D)
10.6 / 14.2
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
1.11 / 2.05 / -0.94
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
223 / 218 / 213
Short / mid / long-term trend structure
ADX14 / ADX7
20.8 / 24.3
Weak / range-bound trend (ADX 20.8)
BBW
0.02%
Low volatility (~0%)
ATR14_n
1.78%
Average daily range (as % of price)
CCI20
-21.8
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
72.2%
Up days
27.8%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-09 | 222.4900 | 49.94 | 49.07 | 42.97 | 10.6 | 14.2 | 1.1101 | 2.0460 | -0.9359 | 223.32 | 218.40 | 212.99 | 20.8 | 24.3 | 0.0393 | 0.0178 | -21.8 | -9,217.3% | -9,214.8% | 42,972,095 | -477,405 |
| 2025-12-08 | 221.7600 | 48.32 | 22.27 | 38.72 | 15.1 | 14.6 | 1.3270 | 2.2800 | -0.9529 | 223.40 | 218.26 | 212.83 | 20.8 | 24.4 | 0.0376 | 0.0175 | -38.4 | -1,252.4% | -1,295.9% | 42,954,000 | -126,600 |
| 2025-12-05 | 222.8700 | 50.63 | 37.11 | 42.89 | 17.0 | 10.5 | 1.6590 | 2.5182 | -0.8592 | 223.58 | 218.14 | 212.68 | 21.9 | 26.6 | 0.0347 | 0.0180 | -28.6 | -2,835.5% | -2,880.2% | 43,185,200 | 449,300 |
| 2025-12-04 | 224.2700 | 53.63 | 64.05 | 48.55 | 11.6 | 9.1 | 1.9456 | 2.7330 | -0.7874 | 223.65 | 217.98 | 212.51 | 23.2 | 29.2 | 0.0479 | 0.0180 | -20.7 | 702.1% | 795.4% | 43,449,500 | 374,300 |
| 2025-12-03 | 222.3300 | 49.80 | 27.69 | 38.99 | 2.9 | 14.8 | 2.1405 | 2.9299 | -0.7893 | 223.59 | 217.77 | 212.31 | 24.5 | 32.1 | 0.0551 | 0.0180 | -33.0 | 159.2% | 203.2% | 43,080,600 | -264,200 |
| 2025-12-02 | 221.3700 | 47.82 | 3.56 | 33.76 | 12.7 | 29.7 | 2.5557 | 3.1272 | -0.5715 | 223.72 | 217.61 | 212.14 | 26.3 | 32.6 | 0.0680 | 0.0183 | -22.2 | 2,585.3% | 2,358.7% | 42,735,900 | -736,600 |
| 2025-12-01 | 225.4300 | 56.59 | 12.09 | 48.95 | 28.8 | 40.7 | 3.1462 | 3.2701 | -0.1238 | 223.97 | 217.48 | 211.99 | 27.9 | 34.8 | 0.0831 | 0.0179 | 18.5 | 11,112.0% | 10,859.4% | 43,075,200 | -131,600 |
| 2025-11-28 | 228.1600 | 63.90 | 62.29 | 66.09 | 47.6 | 47.2 | 3.4408 | 3.3010 | 0.1398 | 223.81 | 217.21 | 211.76 | 28.3 | 38.4 | 0.0964 | 0.0179 | 43.8 | -5,193.8% | -5,201.4% | 43,344,800 | 398,600 |
| 2025-11-26 | 228.5200 | 64.92 | 85.79 | 68.82 | 45.7 | 47.9 | 3.4888 | 3.2661 | 0.2227 | 223.35 | 216.84 | 211.48 | 27.9 | 38.9 | 0.1039 | 0.0181 | 55.5 | 195.7% | 211.3% | 43,472,500 | 234,700 |
| 2025-11-25 | 228.1700 | 64.41 | 82.60 | 67.71 | 48.3 | 51.4 | 3.4626 | 3.2104 | 0.2522 | 222.81 | 216.45 | 211.20 | 27.3 | 38.3 | 0.1162 | 0.0186 | 56.7 | -1,063.1% | -978.1% | 43,206,800 | 262,800 |
| 2025-11-24 | 226.0200 | 61.14 | 43.95 | 60.27 | 49.7 | 55.2 | 3.4144 | 3.1473 | 0.2671 | 222.25 | 216.05 | 210.91 | 26.7 | 38.1 | 0.1255 | 0.0189 | 46.4 | -74.9% | -109.9% | 42,946,200 | 262,300 |
| 2025-11-21 | 226.8200 | 63.14 | 74.89 | 65.05 | 56.3 | 59.5 | 3.5222 | 3.0806 | 0.4416 | 221.85 | 215.71 | 210.66 | 26.7 | 40.4 | 0.1282 | 0.0195 | 69.9 | 1,295.7% | 1,334.1% | 43,237,800 | 368,900 |
| 2025-11-20 | 226.0500 | 62.03 | 62.02 | 62.60 | 59.6 | 66.9 | 3.5271 | 2.9702 | 0.5569 | 221.33 | 215.34 | 210.39 | 26.1 | 40.3 | 0.1292 | 0.0198 | 71.1 | 4,059.5% | 4,149.0% | 42,944,000 | 288,900 |
| 2025-11-19 | 224.6200 | 59.95 | 27.52 | 57.91 | 62.5 | 76.9 | 3.5604 | 2.8310 | 0.7294 | 220.83 | 214.97 | 210.12 | 25.4 | 40.1 | 0.1298 | 0.0195 | 60.2 | -1,347.1% | -1,398.0% | 42,683,900 | -233,000 |
| 2025-11-18 | 225.9500 | 62.93 | 47.65 | 64.34 | 78.5 | 89.3 | 3.6967 | 2.6486 | 1.0482 | 220.43 | 214.65 | 209.88 | 25.4 | 43.1 | 0.1318 | 0.0198 | 78.7 | -1,833.5% | -1,792.8% | 42,868,900 | 320,000 |
2025-12-09
Close 222.4900
RSI14 / RSI2 / RSI7
49.9 / 49.1 / 43.0
StochRSI K / D
10.6 / 14.2
MACD / Sig / Hist
1.110 / 2.046 / -0.936
EMA20 / 60 / 120
223 / 218 / 213
ADX14 / ADX7
20.8 / 24.3
BBW
0.0393
ATR14_n
0.0178
CCI20
-21.8
VolChg1d
-9,217.3%
ValChg1d
-9,214.8%
OBV
42,972,095
OBV_Chg3d
-477,405
2025-12-08
Close 221.7600
RSI14 / RSI2 / RSI7
48.3 / 22.3 / 38.7
StochRSI K / D
15.1 / 14.6
MACD / Sig / Hist
1.327 / 2.280 / -0.953
EMA20 / 60 / 120
223 / 218 / 213
ADX14 / ADX7
20.8 / 24.4
BBW
0.0376
ATR14_n
0.0175
CCI20
-38.4
VolChg1d
-1,252.4%
ValChg1d
-1,295.9%
OBV
42,954,000
OBV_Chg3d
-126,600
2025-12-05
Close 222.8700
RSI14 / RSI2 / RSI7
50.6 / 37.1 / 42.9
StochRSI K / D
17.0 / 10.5
MACD / Sig / Hist
1.659 / 2.518 / -0.859
EMA20 / 60 / 120
224 / 218 / 213
ADX14 / ADX7
21.9 / 26.6
BBW
0.0347
ATR14_n
0.0180
CCI20
-28.6
VolChg1d
-2,835.5%
ValChg1d
-2,880.2%
OBV
43,185,200
OBV_Chg3d
449,300
2025-12-04
Close 224.2700
RSI14 / RSI2 / RSI7
53.6 / 64.1 / 48.6
StochRSI K / D
11.6 / 9.1
MACD / Sig / Hist
1.946 / 2.733 / -0.787
EMA20 / 60 / 120
224 / 218 / 213
ADX14 / ADX7
23.2 / 29.2
BBW
0.0479
ATR14_n
0.0180
CCI20
-20.7
VolChg1d
702.1%
ValChg1d
795.4%
OBV
43,449,500
OBV_Chg3d
374,300
2025-12-03
Close 222.3300
RSI14 / RSI2 / RSI7
49.8 / 27.7 / 39.0
StochRSI K / D
2.9 / 14.8
MACD / Sig / Hist
2.141 / 2.930 / -0.789
EMA20 / 60 / 120
224 / 218 / 212
ADX14 / ADX7
24.5 / 32.1
BBW
0.0551
ATR14_n
0.0180
CCI20
-33.0
VolChg1d
159.2%
ValChg1d
203.2%
OBV
43,080,600
OBV_Chg3d
-264,200
2025-12-02
Close 221.3700
RSI14 / RSI2 / RSI7
47.8 / 3.6 / 33.8
StochRSI K / D
12.7 / 29.7
MACD / Sig / Hist
2.556 / 3.127 / -0.572
EMA20 / 60 / 120
224 / 218 / 212
ADX14 / ADX7
26.3 / 32.6
BBW
0.0680
ATR14_n
0.0183
CCI20
-22.2
VolChg1d
2,585.3%
ValChg1d
2,358.7%
OBV
42,735,900
OBV_Chg3d
-736,600
2025-12-01
Close 225.4300
RSI14 / RSI2 / RSI7
56.6 / 12.1 / 49.0
StochRSI K / D
28.8 / 40.7
MACD / Sig / Hist
3.146 / 3.270 / -0.124
EMA20 / 60 / 120
224 / 217 / 212
ADX14 / ADX7
27.9 / 34.8
BBW
0.0831
ATR14_n
0.0179
CCI20
18.5
VolChg1d
11,112.0%
ValChg1d
10,859.4%
OBV
43,075,200
OBV_Chg3d
-131,600
2025-11-28
Close 228.1600
RSI14 / RSI2 / RSI7
63.9 / 62.3 / 66.1
StochRSI K / D
47.6 / 47.2
MACD / Sig / Hist
3.441 / 3.301 / 0.140
EMA20 / 60 / 120
224 / 217 / 212
ADX14 / ADX7
28.3 / 38.4
BBW
0.0964
ATR14_n
0.0179
CCI20
43.8
VolChg1d
-5,193.8%
ValChg1d
-5,201.4%
OBV
43,344,800
OBV_Chg3d
398,600
2025-11-26
Close 228.5200
RSI14 / RSI2 / RSI7
64.9 / 85.8 / 68.8
StochRSI K / D
45.7 / 47.9
MACD / Sig / Hist
3.489 / 3.266 / 0.223
EMA20 / 60 / 120
223 / 217 / 211
ADX14 / ADX7
27.9 / 38.9
BBW
0.1039
ATR14_n
0.0181
CCI20
55.5
VolChg1d
195.7%
ValChg1d
211.3%
OBV
43,472,500
OBV_Chg3d
234,700
2025-11-25
Close 228.1700
RSI14 / RSI2 / RSI7
64.4 / 82.6 / 67.7
StochRSI K / D
48.3 / 51.4
MACD / Sig / Hist
3.463 / 3.210 / 0.252
EMA20 / 60 / 120
223 / 216 / 211
ADX14 / ADX7
27.3 / 38.3
BBW
0.1162
ATR14_n
0.0186
CCI20
56.7
VolChg1d
-1,063.1%
ValChg1d
-978.1%
OBV
43,206,800
OBV_Chg3d
262,800
2025-11-24
Close 226.0200
RSI14 / RSI2 / RSI7
61.1 / 44.0 / 60.3
StochRSI K / D
49.7 / 55.2
MACD / Sig / Hist
3.414 / 3.147 / 0.267
EMA20 / 60 / 120
222 / 216 / 211
ADX14 / ADX7
26.7 / 38.1
BBW
0.1255
ATR14_n
0.0189
CCI20
46.4
VolChg1d
-74.9%
ValChg1d
-109.9%
OBV
42,946,200
OBV_Chg3d
262,300
2025-11-21
Close 226.8200
RSI14 / RSI2 / RSI7
63.1 / 74.9 / 65.1
StochRSI K / D
56.3 / 59.5
MACD / Sig / Hist
3.522 / 3.081 / 0.442
EMA20 / 60 / 120
222 / 216 / 211
ADX14 / ADX7
26.7 / 40.4
BBW
0.1282
ATR14_n
0.0195
CCI20
69.9
VolChg1d
1,295.7%
ValChg1d
1,334.1%
OBV
43,237,800
OBV_Chg3d
368,900
2025-11-20
Close 226.0500
RSI14 / RSI2 / RSI7
62.0 / 62.0 / 62.6
StochRSI K / D
59.6 / 66.9
MACD / Sig / Hist
3.527 / 2.970 / 0.557
EMA20 / 60 / 120
221 / 215 / 210
ADX14 / ADX7
26.1 / 40.3
BBW
0.1292
ATR14_n
0.0198
CCI20
71.1
VolChg1d
4,059.5%
ValChg1d
4,149.0%
OBV
42,944,000
OBV_Chg3d
288,900
2025-11-19
Close 224.6200
RSI14 / RSI2 / RSI7
60.0 / 27.5 / 57.9
StochRSI K / D
62.5 / 76.9
MACD / Sig / Hist
3.560 / 2.831 / 0.729
EMA20 / 60 / 120
221 / 215 / 210
ADX14 / ADX7
25.4 / 40.1
BBW
0.1298
ATR14_n
0.0195
CCI20
60.2
VolChg1d
-1,347.1%
ValChg1d
-1,398.0%
OBV
42,683,900
OBV_Chg3d
-233,000
2025-11-18
Close 225.9500
RSI14 / RSI2 / RSI7
62.9 / 47.7 / 64.3
StochRSI K / D
78.5 / 89.3
MACD / Sig / Hist
3.697 / 2.649 / 1.048
EMA20 / 60 / 120
220 / 215 / 210
ADX14 / ADX7
25.4 / 43.1
BBW
0.1318
ATR14_n
0.0198
CCI20
78.7
VolChg1d
-1,833.5%
ValChg1d
-1,792.8%
OBV
42,868,900
OBV_Chg3d
320,000
