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

Assurant (NY: AIZ )

168.96 -0.64 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 2.454 2.454 2.364 2.394 13,368 -0.07(-3.03%)
Aug 29, 2002 2.581 2.581 2.394 2.468 34,223 -0.12(-4.62%)
Aug 28, 2002 2.588 2.588 2.581 2.588 2,272 -0.03(-1.14%)
Aug 27, 2002 2.655 2.655 2.618 2.618 6,149 -0.07(-2.78%)
Aug 26, 2002 2.543 2.693 2.543 2.693 4,545 +0.14(+5.57%)
Aug 23, 2002 2.551 2.551 2.543 2.551 935 +0.01(+0.29%)
Aug 22, 2002 2.588 2.618 2.543 2.543 14,438 -0.07(-2.86%)
Aug 21, 2002 2.603 2.618 2.588 2.618 11,095 -0.04(-1.41%)
Aug 20, 2002 2.618 2.655 2.618 2.655 7,887 -0.02(-0.84%)
Aug 16, 2002 2.618 2.678 2.618 2.678 1,336 +0.06(+2.29%)
Aug 15, 2002 2.805 2.805 2.618 2.618 6,015 -0.22(-7.89%)
Aug 14, 2002 2.655 2.842 2.655 2.842 1,871 +0.19(+7.04%)
Aug 13, 2002 2.655 2.655 2.655 2.655 26,737 -0.04(-1.39%)
Aug 12, 2002 2.543 2.693 2.543 2.693 401,057 +0.11(+4.35%)
Aug 07, 2002 2.678 2.678 2.581 2.581 2,005 +0.01(+0.29%)
Aug 06, 2002 2.543 2.678 2.543 2.573 3,475 -0.03(-1.15%)
Aug 05, 2002 2.543 2.603 2.506 2.603 4,946 +0.02(+0.87%)
Aug 02, 2002 2.768 2.768 2.581 2.581 7,219 -0.15(-5.48%)
Aug 01, 2002 2.730 2.768 2.730 2.730 280,740 -0.04(-1.35%)
Jul 31, 2002 2.842 2.880 2.768 2.768 3,743 -0.07(-2.63%)
Jul 30, 2002 2.842 2.880 2.842 2.842 6,951 +0.04(+1.33%)
Jul 29, 2002 2.536 2.805 2.468 2.805 15,240 +0.34(+13.64%)
Jul 26, 2002 2.543 2.581 2.468 2.468 9,625 -0.04(-1.49%)
Jul 25, 2002 2.528 2.528 2.431 2.506 12,967 -0.03(-1.18%)
Jul 24, 2002 2.431 2.543 2.431 2.536 41,576 -0.13(-4.78%)
Jul 23, 2002 2.693 2.693 2.663 2.663 2,138 -0.07(-2.47%)
Jul 22, 2002 2.880 2.880 2.730 2.730 4,010 -0.11(-3.95%)
Jul 19, 2002 2.880 2.917 2.842 2.842 7,219 -0.04(-1.30%)
Jul 17, 2002 3.104 3.104 2.880 2.880 17,646 -0.56(-16.30%)
Jul 12, 2002 3.441 3.441 3.441 3.441 1,737 -0.04(-1.08%)
Jul 11, 2002 3.478 3.478 3.478 3.478 401 -0.04(-1.06%)
Jul 10, 2002 3.404 3.553 3.404 3.516 8,555 +0.07(+2.17%)
Jul 09, 2002 3.531 3.531 3.441 3.441 19,117 -0.11(-3.16%)
Jul 08, 2002 3.523 3.553 3.523 3.553 4,010 +0.01(+0.21%)
Jul 05, 2002 3.531 3.576 3.531 3.546 2,272 -0.02(-0.63%)
Jul 04, 2002 3.688 3.740 3.463 3.568 10,828 +0.00(+0.00%)
Jul 03, 2002 3.688 3.740 3.463 3.568 10,828 -0.06(-1.65%)
Jul 02, 2002 3.314 3.665 3.314 3.628 22,860 +0.28(+8.26%)
Jul 01, 2002 3.486 3.553 3.269 3.351 8,154 -0.07(-2.18%)
Jun 28, 2002 3.725 3.725 3.389 3.426 19,250 -0.31(-8.40%)
Jun 27, 2002 3.740 3.778 3.703 3.740 85,157 +0.00(+0.00%)
Jun 26, 2002 3.852 3.852 3.703 3.740 6,550 -0.13(-3.29%)
Jun 25, 2002 3.807 3.957 3.755 3.867 18,448 +0.63(+19.40%)
Jun 21, 2002 2.842 3.306 2.842 3.239 22,592 +0.26(+8.79%)
Jun 20, 2002 2.498 2.992 2.498 2.977 24,063 +0.50(+20.24%)
Jun 19, 2002 2.319 2.528 2.319 2.476 9,892 +0.19(+8.52%)
Jun 18, 2002 2.094 2.311 2.094 2.281 27,271 +0.22(+10.91%)
Jun 17, 2002 2.057 2.169 2.057 2.057 21,790 +0.00(+0.00%)
Jun 14, 2002 1.922 2.057 1.907 2.057 42,244 +0.19(+10.44%)
Jun 12, 2002 1.840 1.863 1.795 1.863 22,191 +0.02(+1.22%)
Jun 11, 2002 2.132 2.132 1.840 1.840 127,669 -0.37(-16.61%)
Jun 10, 2002 2.431 2.431 2.207 2.207 40,105 -0.22(-9.23%)
Jun 07, 2002 2.536 2.543 2.431 2.431 83,954 -0.11(-4.41%)
Jun 06, 2002 2.446 2.626 2.446 2.543 41,041 +0.10(+3.98%)
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.