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

Assurant (NY: AIZ )

176.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jun 28, 2002 3.741 3.741 3.403 3.440 19,170 -0.32(-8.40%)
Jun 27, 2002 3.756 3.793 3.718 3.756 84,804 +0.00(+0.00%)
Jun 26, 2002 3.868 3.868 3.718 3.756 6,523 -0.13(-3.29%)
Jun 25, 2002 3.823 3.974 3.771 3.883 18,372 +0.63(+19.40%)
Jun 21, 2002 2.854 3.320 2.854 3.252 22,499 +0.26(+8.79%)
Jun 20, 2002 2.509 3.005 2.509 2.990 23,963 +0.50(+20.24%)
Jun 19, 2002 2.329 2.539 2.329 2.486 9,851 +0.20(+8.52%)
Jun 18, 2002 2.103 2.321 2.103 2.291 27,158 +0.23(+10.91%)
Jun 17, 2002 2.066 2.178 2.066 2.066 21,700 +0.00(+0.00%)
Jun 14, 2002 1.930 2.066 1.915 2.066 42,069 +0.20(+10.44%)
Jun 12, 2002 1.848 1.870 1.803 1.870 22,099 +0.02(+1.22%)
Jun 11, 2002 2.141 2.141 1.848 1.848 127,139 -0.37(-16.61%)
Jun 10, 2002 2.441 2.441 2.216 2.216 39,939 -0.23(-9.23%)
Jun 07, 2002 2.546 2.554 2.441 2.441 83,605 -0.11(-4.41%)
Jun 06, 2002 2.456 2.637 2.456 2.554 40,871 +0.10(+3.98%)
Jun 05, 2002 2.764 2.764 2.456 2.456 23,164 -0.42(-14.62%)
May 31, 2002 3.005 3.012 2.854 2.877 26,892 -0.28(-8.81%)
May 28, 2002 3.132 3.155 3.095 3.155 4,127 +0.02(+0.72%)
May 27, 2002 3.102 3.170 3.102 3.132 13,845 +0.00(+0.00%)
May 24, 2002 3.102 3.170 3.102 3.132 13,845 +0.02(+0.72%)
May 23, 2002 3.177 3.155 3.050 3.110 7,455 -0.07(-2.13%)
May 22, 2002 3.192 3.200 3.155 3.177 15,975 +0.02(+0.71%)
May 21, 2002 3.252 3.267 3.155 3.155 11,316 -0.10(-3.00%)
May 20, 2002 3.282 3.343 3.252 3.252 34,214 -0.05(-1.59%)
May 17, 2002 3.380 3.380 3.230 3.305 47,128 -0.23(-6.38%)
May 16, 2002 3.718 3.718 3.530 3.530 36,610 -0.15(-4.08%)
May 15, 2002 3.756 3.756 3.636 3.681 34,214 -0.04(-1.01%)
May 14, 2002 3.913 3.913 3.568 3.718 34,880 -0.11(-2.94%)
May 13, 2002 4.079 4.094 3.831 3.831 8,387 -0.26(-6.25%)
May 10, 2002 4.056 4.109 4.056 4.086 10,650 -0.02(-0.37%)
May 09, 2002 4.056 4.116 4.056 4.101 1,996 +0.05(+1.11%)
May 08, 2002 4.056 4.056 4.056 4.056 266 -0.02(-0.37%)
May 07, 2002 4.101 4.109 4.071 4.071 17,440 -0.04(-0.91%)
May 06, 2002 4.131 4.131 4.101 4.109 22,099 -0.02(-0.55%)
May 03, 2002 4.131 4.169 4.094 4.131 6,523 -0.02(-0.36%)
May 02, 2002 4.131 4.176 4.131 4.146 1,863 -0.01(-0.18%)
May 01, 2002 4.229 4.229 4.131 4.154 8,387 -0.09(-2.12%)
Apr 30, 2002 4.131 4.244 4.094 4.244 25,294 +0.08(+1.80%)
Apr 29, 2002 4.169 4.169 4.169 4.169 2,263 +0.00(+0.00%)
Apr 26, 2002 4.169 4.169 4.169 4.169 1,730 -0.04(-0.89%)
Apr 25, 2002 4.282 4.282 4.199 4.206 168,410 -0.08(-1.75%)
Apr 24, 2002 4.357 4.357 4.244 4.282 16,907 -0.08(-1.72%)
Apr 23, 2002 4.319 4.394 4.319 4.357 79,878 +0.00(+0.00%)
Apr 22, 2002 4.357 4.394 4.334 4.357 23,297 +0.04(+0.87%)
Apr 19, 2002 4.357 4.469 4.289 4.319 19,303 +0.00(+0.00%)
Apr 18, 2002 4.357 4.357 4.289 4.319 4,792 -0.01(-0.17%)
Apr 17, 2002 4.379 4.387 4.319 4.327 3,328 -0.07(-1.54%)
Apr 16, 2002 4.327 4.469 4.327 4.394 4,127 +0.02(+0.34%)
Apr 15, 2002 4.319 4.379 4.319 4.379 9,319 +0.10(+2.28%)
Apr 12, 2002 4.169 4.282 4.154 4.282 17,972 +0.15(+3.64%)
Apr 11, 2002 4.131 4.131 4.131 4.131 0 +0.00(+0.00%)
Apr 10, 2002 4.282 4.282 4.094 4.131 27,691 -0.11(-2.65%)
Apr 09, 2002 4.206 4.244 4.206 4.244 2,396 +0.00(+0.00%)
Apr 08, 2002 4.146 4.432 4.079 4.244 2,276,531 +0.10(+2.36%)
Apr 05, 2002 4.169 4.169 4.146 4.146 798 +0.00(+0.00%)
Apr 04, 2002 4.169 4.206 4.139 4.146 4,260 -0.06(-1.43%)
Apr 03, 2002 4.169 4.282 4.131 4.206 98,250 +0.04(+0.90%)
Apr 02, 2002 4.109 4.266 4.109 4.169 7,189 +0.05(+1.28%)
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.