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

Assurant (NY: AIZ )

172.78 +0.16 (+0.10%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 10, 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 (%)
Apr 30, 2002 4.115 4.228 4.078 4.228 25,393 +0.07(+1.80%)
Apr 29, 2002 4.153 4.153 4.153 4.153 2,272 +0.00(+0.00%)
Apr 26, 2002 4.153 4.153 4.153 4.153 1,737 -0.04(-0.89%)
Apr 25, 2002 4.265 4.265 4.183 4.190 169,065 -0.07(-1.75%)
Apr 24, 2002 4.340 4.340 4.228 4.265 16,973 -0.07(-1.72%)
Apr 23, 2002 4.302 4.377 4.302 4.340 80,189 +0.00(+0.00%)
Apr 22, 2002 4.340 4.377 4.317 4.340 23,388 +0.04(+0.87%)
Apr 19, 2002 4.340 4.452 4.272 4.302 19,379 +0.00(+0.00%)
Apr 18, 2002 4.340 4.340 4.272 4.302 4,811 -0.01(-0.17%)
Apr 17, 2002 4.362 4.370 4.302 4.310 3,341 -0.07(-1.54%)
Apr 16, 2002 4.310 4.452 4.310 4.377 4,143 +0.01(+0.34%)
Apr 15, 2002 4.302 4.362 4.302 4.362 9,355 +0.10(+2.28%)
Apr 12, 2002 4.153 4.265 4.138 4.265 18,042 +0.15(+3.64%)
Apr 11, 2002 4.115 4.115 4.115 4.115 0 +0.00(+0.00%)
Apr 10, 2002 4.265 4.265 4.078 4.115 27,798 -0.11(-2.65%)
Apr 09, 2002 4.190 4.228 4.190 4.228 2,405 +0.00(+0.00%)
Apr 08, 2002 4.130 4.415 4.063 4.228 2,285,392 +0.10(+2.36%)
Apr 05, 2002 4.153 4.153 4.130 4.130 801 +0.00(+0.00%)
Apr 04, 2002 4.153 4.190 4.123 4.130 4,276 -0.06(-1.43%)
Apr 03, 2002 4.153 4.265 4.115 4.190 98,632 +0.04(+0.90%)
Apr 02, 2002 4.093 4.250 4.093 4.153 7,217 +0.05(+1.28%)
Apr 01, 2002 4.115 4.250 4.093 4.100 77,115 -0.01(-0.36%)
Mar 29, 2002 4.033 4.190 4.033 4.115 77,649 +0.00(+0.00%)
Mar 28, 2002 4.033 4.190 4.033 4.115 77,649 +0.08(+2.04%)
Mar 27, 2002 4.078 4.265 4.018 4.033 72,972 -0.10(-2.53%)
Mar 26, 2002 4.153 4.213 4.115 4.138 22,052 -0.05(-1.25%)
Mar 25, 2002 4.355 4.459 4.040 4.190 230,410 -0.19(-4.27%)
Mar 22, 2002 4.377 4.415 4.362 4.377 13,097 -0.03(-0.68%)
Mar 21, 2002 4.407 4.415 4.400 4.407 4,276 +0.00(+0.00%)
Mar 20, 2002 4.415 4.452 4.392 4.407 11,226 +0.01(+0.34%)
Mar 19, 2002 4.415 4.452 4.385 4.392 12,028 -0.02(-0.51%)
Mar 18, 2002 4.482 4.482 4.415 4.415 11,493 -0.04(-0.84%)
Mar 15, 2002 4.489 4.489 4.452 4.452 1,403,310 -0.06(-1.33%)
Mar 14, 2002 4.452 4.519 4.452 4.512 85,535 +0.06(+1.34%)
Mar 13, 2002 4.459 4.482 4.415 4.452 116,274 -0.03(-0.67%)
Mar 12, 2002 4.482 4.489 4.474 4.482 11,627 -0.01(-0.17%)
Mar 11, 2002 4.527 4.557 4.489 4.489 80,189 -0.07(-1.48%)
Mar 08, 2002 4.497 4.564 4.489 4.557 31,808 +0.05(+1.16%)
Mar 07, 2002 4.564 4.602 4.504 4.504 267,297 -0.09(-1.95%)
Mar 06, 2002 4.489 4.594 4.489 4.594 20,448 +0.10(+2.33%)
Mar 05, 2002 4.482 4.527 4.482 4.489 7,885 +0.01(+0.17%)
Mar 04, 2002 4.474 4.489 4.474 4.482 16,305 -0.01(-0.17%)
Mar 01, 2002 4.407 4.489 4.407 4.489 14,968 +0.07(+1.69%)
Feb 28, 2002 4.347 4.415 4.340 4.415 334,121 +0.07(+1.72%)
Feb 27, 2002 4.340 4.340 4.287 4.340 8,419 -0.07(-1.69%)
Feb 26, 2002 4.130 4.415 4.115 4.415 20,180 +0.22(+5.36%)
Feb 25, 2002 4.452 4.452 4.190 4.190 50,519 -0.26(-5.88%)
Feb 22, 2002 4.676 4.676 4.317 4.452 46,910 -0.22(-4.80%)
Feb 21, 2002 4.661 4.676 4.624 4.676 20,448 +0.01(+0.32%)
Feb 20, 2002 4.691 4.729 4.639 4.661 18,844 -0.08(-1.73%)
Feb 19, 2002 4.774 4.789 4.714 4.744 8,152 -0.06(-1.25%)
Feb 18, 2002 4.819 4.819 4.789 4.804 668 +0.00(+0.00%)
Feb 15, 2002 4.819 4.819 4.789 4.804 668 -0.01(-0.31%)
Feb 14, 2002 4.826 4.826 4.819 4.819 4,009 +0.01(+0.31%)
Feb 13, 2002 4.751 4.804 4.751 4.804 8,018 +0.05(+1.10%)
Feb 12, 2002 4.781 4.781 4.751 4.751 2,272 +0.01(+0.16%)
Feb 11, 2002 4.639 4.751 4.639 4.744 5,078 +0.08(+1.77%)
Feb 08, 2002 4.699 4.706 4.654 4.661 10,424 -0.01(-0.32%)
Feb 07, 2002 4.789 4.789 4.639 4.676 23,388 -0.13(-2.80%)
Feb 06, 2002 4.811 4.811 4.789 4.811 935 +0.01(+0.31%)
Feb 05, 2002 4.811 4.819 4.751 4.796 10,825 -0.01(-0.31%)
Feb 04, 2002 4.826 4.826 4.714 4.811 3,341 -0.01(-0.31%)
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.