Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assurant (NY: AIZ )

179.03 +2.49 (+1.41%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 2.464 2.464 2.374 2.404 13,309 -0.08(-3.03%)
Aug 29, 2002 2.592 2.592 2.404 2.479 34,071 -0.12(-4.62%)
Aug 28, 2002 2.600 2.600 2.592 2.600 2,262 -0.03(-1.14%)
Aug 27, 2002 2.667 2.667 2.630 2.630 6,122 -0.08(-2.78%)
Aug 26, 2002 2.555 2.705 2.555 2.705 4,525 +0.14(+5.57%)
Aug 23, 2002 2.562 2.562 2.555 2.562 931 +0.01(+0.29%)
Aug 22, 2002 2.600 2.630 2.555 2.555 14,374 -0.08(-2.86%)
Aug 21, 2002 2.615 2.630 2.600 2.630 11,046 -0.04(-1.41%)
Aug 20, 2002 2.630 2.667 2.630 2.667 7,852 -0.02(-0.84%)
Aug 16, 2002 2.630 2.690 2.630 2.690 1,330 +0.06(+2.29%)
Aug 15, 2002 2.818 2.818 2.630 2.630 5,989 -0.23(-7.89%)
Aug 14, 2002 2.667 2.855 2.667 2.855 1,863 +0.19(+7.04%)
Aug 13, 2002 2.667 2.667 2.667 2.667 26,618 -0.04(-1.39%)
Aug 12, 2002 2.555 2.705 2.555 2.705 399,280 +0.11(+4.35%)
Aug 07, 2002 2.690 2.690 2.592 2.592 1,996 +0.01(+0.29%)
Aug 06, 2002 2.555 2.690 2.555 2.585 3,460 -0.03(-1.15%)
Aug 05, 2002 2.555 2.615 2.517 2.615 4,924 +0.02(+0.87%)
Aug 02, 2002 2.780 2.780 2.592 2.592 7,187 -0.15(-5.48%)
Aug 01, 2002 2.742 2.780 2.742 2.742 279,496 -0.04(-1.35%)
Jul 31, 2002 2.855 2.893 2.780 2.780 3,726 -0.08(-2.63%)
Jul 30, 2002 2.855 2.893 2.855 2.855 6,920 +0.04(+1.33%)
Jul 29, 2002 2.547 2.818 2.479 2.818 15,172 +0.34(+13.64%)
Jul 26, 2002 2.555 2.592 2.479 2.479 9,582 -0.04(-1.49%)
Jul 25, 2002 2.540 2.540 2.442 2.517 12,910 -0.03(-1.18%)
Jul 24, 2002 2.442 2.555 2.442 2.547 41,392 -0.13(-4.78%)
Jul 23, 2002 2.705 2.705 2.675 2.675 2,129 -0.07(-2.47%)
Jul 22, 2002 2.893 2.893 2.742 2.742 3,992 -0.11(-3.95%)
Jul 19, 2002 2.893 2.930 2.855 2.855 7,187 -0.04(-1.30%)
Jul 17, 2002 3.118 3.118 2.893 2.893 17,568 -0.56(-16.30%)
Jul 12, 2002 3.456 3.456 3.456 3.456 1,730 -0.04(-1.08%)
Jul 11, 2002 3.494 3.494 3.494 3.494 399 -0.04(-1.06%)
Jul 10, 2002 3.419 3.569 3.419 3.531 8,517 +0.08(+2.17%)
Jul 09, 2002 3.546 3.546 3.456 3.456 19,032 -0.11(-3.16%)
Jul 08, 2002 3.539 3.569 3.539 3.569 3,992 +0.01(+0.21%)
Jul 05, 2002 3.546 3.591 3.546 3.561 2,262 -0.02(-0.63%)
Jul 04, 2002 3.704 3.757 3.479 3.584 10,780 +0.00(+0.00%)
Jul 03, 2002 3.704 3.757 3.479 3.584 10,780 -0.06(-1.65%)
Jul 02, 2002 3.328 3.682 3.328 3.644 22,758 +0.28(+8.26%)
Jul 01, 2002 3.501 3.569 3.283 3.366 8,118 -0.08(-2.18%)
Jun 28, 2002 3.742 3.742 3.404 3.441 19,165 -0.32(-8.40%)
Jun 27, 2002 3.757 3.794 3.719 3.757 84,780 +0.00(+0.00%)
Jun 26, 2002 3.869 3.869 3.719 3.757 6,521 -0.13(-3.29%)
Jun 25, 2002 3.824 3.975 3.772 3.884 18,366 +0.63(+19.40%)
Jun 21, 2002 2.855 3.321 2.855 3.253 22,492 +0.26(+8.79%)
Jun 20, 2002 2.510 3.005 2.510 2.990 23,956 +0.50(+20.24%)
Jun 19, 2002 2.329 2.540 2.329 2.487 9,848 +0.20(+8.52%)
Jun 18, 2002 2.104 2.322 2.104 2.292 27,151 +0.23(+10.91%)
Jun 17, 2002 2.066 2.179 2.066 2.066 21,694 +0.00(+0.00%)
Jun 14, 2002 1.931 2.066 1.916 2.066 42,057 +0.20(+10.44%)
Jun 12, 2002 1.848 1.871 1.803 1.871 22,093 +0.02(+1.22%)
Jun 11, 2002 2.141 2.141 1.848 1.848 127,104 -0.37(-16.61%)
Jun 10, 2002 2.442 2.442 2.216 2.216 39,928 -0.23(-9.23%)
Jun 07, 2002 2.547 2.555 2.442 2.442 83,582 -0.11(-4.41%)
Jun 06, 2002 2.457 2.637 2.457 2.555 40,859 +0.10(+3.98%)
Jun 05, 2002 2.765 2.765 2.457 2.457 23,158 -0.42(-14.62%)
May 31, 2002 3.005 3.013 2.855 2.878 26,884 -0.28(-8.81%)
May 28, 2002 3.133 3.156 3.096 3.156 4,125 +0.02(+0.72%)
May 27, 2002 3.103 3.171 3.103 3.133 13,841 +0.00(+0.00%)
May 24, 2002 3.103 3.171 3.103 3.133 13,841 +0.02(+0.72%)
May 23, 2002 3.178 3.156 3.050 3.111 7,453 -0.07(-2.13%)
May 22, 2002 3.193 3.201 3.156 3.178 15,971 +0.02(+0.71%)
May 21, 2002 3.253 3.268 3.156 3.156 11,312 -0.10(-3.00%)
May 20, 2002 3.283 3.344 3.253 3.253 34,205 -0.05(-1.59%)
May 17, 2002 3.381 3.381 3.231 3.306 47,115 -0.23(-6.38%)
May 16, 2002 3.719 3.719 3.531 3.531 36,600 -0.15(-4.08%)
May 15, 2002 3.757 3.757 3.637 3.682 34,205 -0.04(-1.01%)
May 14, 2002 3.915 3.915 3.569 3.719 34,870 -0.11(-2.94%)
May 13, 2002 4.080 4.095 3.832 3.832 8,384 -0.26(-6.25%)
May 10, 2002 4.057 4.110 4.057 4.087 10,647 -0.02(-0.37%)
May 09, 2002 4.057 4.117 4.057 4.102 1,996 +0.05(+1.11%)
May 08, 2002 4.057 4.057 4.057 4.057 266 -0.02(-0.37%)
May 07, 2002 4.102 4.110 4.072 4.072 17,435 -0.04(-0.91%)
May 06, 2002 4.132 4.132 4.102 4.110 22,093 -0.02(-0.55%)
May 03, 2002 4.132 4.170 4.095 4.132 6,521 -0.02(-0.36%)
May 02, 2002 4.132 4.178 4.132 4.147 1,863 -0.01(-0.18%)
May 01, 2002 4.230 4.230 4.132 4.155 8,384 -0.09(-2.12%)
Apr 30, 2002 4.132 4.245 4.095 4.245 25,287 +0.08(+1.80%)
Apr 29, 2002 4.170 4.170 4.170 4.170 2,262 +0.00(+0.00%)
Apr 26, 2002 4.170 4.170 4.170 4.170 1,730 -0.04(-0.89%)
Apr 25, 2002 4.283 4.283 4.200 4.208 168,363 -0.08(-1.75%)
Apr 24, 2002 4.358 4.358 4.245 4.283 16,902 -0.08(-1.72%)
Apr 23, 2002 4.320 4.395 4.320 4.358 79,856 +0.00(+0.00%)
Apr 22, 2002 4.358 4.395 4.335 4.358 23,291 +0.04(+0.87%)
Apr 19, 2002 4.358 4.471 4.290 4.320 19,298 +0.00(+0.00%)
Apr 18, 2002 4.358 4.358 4.290 4.320 4,791 -0.01(-0.17%)
Apr 17, 2002 4.380 4.388 4.320 4.328 3,327 -0.07(-1.54%)
Apr 16, 2002 4.328 4.471 4.328 4.395 4,125 +0.02(+0.34%)
Apr 15, 2002 4.320 4.380 4.320 4.380 9,316 +0.10(+2.28%)
Apr 12, 2002 4.170 4.283 4.155 4.283 17,967 +0.15(+3.64%)
Apr 11, 2002 4.132 4.132 4.132 4.132 0 +0.00(+0.00%)
Apr 10, 2002 4.283 4.283 4.095 4.132 27,683 -0.11(-2.66%)
Apr 09, 2002 4.208 4.245 4.208 4.245 2,395 +0.00(+0.00%)
Apr 08, 2002 4.147 4.433 4.080 4.245 2,275,899 +0.10(+2.36%)
Apr 05, 2002 4.170 4.170 4.147 4.147 798 +0.00(+0.00%)
Apr 04, 2002 4.170 4.208 4.140 4.147 4,258 -0.06(-1.43%)
Apr 03, 2002 4.170 4.283 4.132 4.208 98,223 +0.04(+0.90%)
Apr 02, 2002 4.110 4.268 4.110 4.170 7,187 +0.05(+1.28%)
Apr 01, 2002 4.132 4.268 4.110 4.117 76,794 -0.02(-0.36%)
Mar 29, 2002 4.050 4.208 4.050 4.132 77,327 +0.00(+0.00%)
Mar 28, 2002 4.050 4.208 4.050 4.132 77,327 +0.08(+2.04%)
Mar 27, 2002 4.095 4.283 4.035 4.050 72,669 -0.11(-2.53%)
Mar 26, 2002 4.170 4.230 4.132 4.155 21,960 -0.05(-1.25%)
Mar 25, 2002 4.373 4.478 4.057 4.208 229,453 -0.19(-4.27%)
Mar 22, 2002 4.395 4.433 4.380 4.395 13,043 -0.03(-0.68%)
Mar 21, 2002 4.425 4.433 4.418 4.425 4,258 +0.00(+0.00%)
Mar 20, 2002 4.433 4.471 4.410 4.425 11,179 +0.02(+0.34%)
Mar 19, 2002 4.433 4.471 4.403 4.410 11,978 -0.02(-0.51%)
Mar 18, 2002 4.501 4.501 4.433 4.433 11,446 -0.04(-0.84%)
Mar 15, 2002 4.508 4.508 4.471 4.471 1,397,481 -0.06(-1.33%)
Mar 14, 2002 4.471 4.538 4.471 4.531 85,179 +0.06(+1.34%)
Mar 13, 2002 4.478 4.501 4.433 4.471 115,791 -0.03(-0.67%)
Mar 12, 2002 4.501 4.508 4.493 4.501 11,579 -0.01(-0.17%)
Mar 11, 2002 4.546 4.576 4.508 4.508 79,856 -0.07(-1.48%)
Mar 08, 2002 4.516 4.583 4.508 4.576 31,676 +0.05(+1.16%)
Mar 07, 2002 4.583 4.621 4.523 4.523 266,187 -0.09(-1.95%)
Mar 06, 2002 4.508 4.613 4.508 4.613 20,363 +0.11(+2.33%)
Mar 05, 2002 4.501 4.546 4.501 4.508 7,852 +0.01(+0.17%)
Mar 04, 2002 4.493 4.508 4.493 4.501 16,237 -0.01(-0.17%)
Mar 01, 2002 4.425 4.508 4.425 4.508 14,906 +0.08(+1.70%)
Feb 28, 2002 4.365 4.433 4.358 4.433 332,733 +0.08(+1.72%)
Feb 27, 2002 4.358 4.358 4.305 4.358 8,384 -0.08(-1.69%)
Feb 26, 2002 4.147 4.433 4.132 4.433 20,097 +0.23(+5.36%)
Feb 25, 2002 4.471 4.471 4.208 4.208 50,309 -0.26(-5.88%)
Feb 22, 2002 4.696 4.696 4.335 4.471 46,715 -0.23(-4.80%)
Feb 21, 2002 4.681 4.696 4.643 4.696 20,363 +0.02(+0.32%)
Feb 20, 2002 4.711 4.749 4.658 4.681 18,766 -0.08(-1.74%)
Feb 19, 2002 4.794 4.809 4.734 4.764 8,118 -0.06(-1.25%)
Feb 18, 2002 4.839 4.839 4.809 4.824 665 +0.00(+0.00%)
Feb 15, 2002 4.839 4.839 4.809 4.824 665 -0.02(-0.31%)
Feb 14, 2002 4.846 4.846 4.839 4.839 3,992 +0.02(+0.31%)
Feb 13, 2002 4.771 4.824 4.771 4.824 7,985 +0.05(+1.10%)
Feb 12, 2002 4.801 4.801 4.771 4.771 2,262 +0.01(+0.16%)
Feb 11, 2002 4.658 4.771 4.658 4.764 5,057 +0.08(+1.77%)
Feb 08, 2002 4.718 4.726 4.673 4.681 10,381 -0.02(-0.32%)
Feb 07, 2002 4.809 4.809 4.658 4.696 23,291 -0.14(-2.80%)
Feb 06, 2002 4.831 4.831 4.809 4.831 931 +0.02(+0.31%)
Feb 05, 2002 4.831 4.839 4.771 4.816 10,780 -0.02(-0.31%)
Feb 04, 2002 4.846 4.846 4.734 4.831 3,327 -0.02(-0.31%)
Feb 01, 2002 4.839 4.854 4.824 4.846 3,061 +0.01(+0.16%)
Jan 31, 2002 4.771 4.854 4.771 4.839 5,856 +0.08(+1.74%)
Jan 30, 2002 4.734 4.756 4.711 4.756 9,715 +0.02(+0.48%)
Jan 29, 2002 4.734 4.764 4.734 4.734 18,766 +0.00(+0.00%)
Jan 28, 2002 4.726 4.734 4.726 4.734 1,863 +0.04(+0.80%)
Jan 25, 2002 4.688 4.696 4.681 4.696 2,262 +0.05(+0.97%)
Jan 24, 2002 4.643 4.651 4.636 4.651 4,392 +0.02(+0.32%)
Jan 23, 2002 4.636 4.636 4.621 4.636 3,593 +0.06(+1.31%)
Jan 22, 2002 4.771 4.771 4.508 4.576 45,384 -0.20(-4.09%)
Jan 21, 2002 4.771 4.771 4.771 4.771 2,928 +0.00(+0.00%)
Jan 18, 2002 4.771 4.771 4.771 4.771 2,928 -0.02(-0.31%)
Jan 17, 2002 4.734 4.786 4.658 4.786 678,776 +0.00(+0.00%)
Jan 16, 2002 4.801 4.801 4.696 4.786 8,917 -0.02(-0.31%)
Jan 15, 2002 4.831 4.876 4.658 4.801 12,643 -0.05(-0.93%)
Jan 14, 2002 4.749 4.846 4.696 4.846 13,575 +0.11(+2.22%)
Jan 11, 2002 4.764 4.764 4.658 4.741 29,812 +0.03(+0.64%)
Jan 10, 2002 4.696 4.711 4.598 4.711 39,129 +0.67(+16.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.