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

Assurant (NY: AIZ )

194.27 +0.25 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2002 2.199 2.604 2.185 2.604 19,491 +0.43(+19.60%)
Sep 27, 2002 2.206 2.206 2.177 2.177 1,797 -0.06(-2.59%)
Sep 26, 2002 2.315 2.315 2.235 2.235 2,626 -0.08(-3.44%)
Sep 25, 2002 2.373 2.496 2.308 2.315 26,956 -0.02(-0.93%)
Sep 24, 2002 2.315 2.373 2.315 2.337 4,285 +0.02(+0.94%)
Sep 23, 2002 2.351 2.351 2.308 2.315 12,303 -0.04(-1.54%)
Sep 20, 2002 2.460 2.460 2.351 2.351 3,870 -0.14(-5.80%)
Sep 19, 2002 2.351 2.496 2.351 2.496 6,220 +0.17(+7.14%)
Sep 18, 2002 2.358 2.358 2.315 2.329 4,423 -0.03(-1.23%)
Sep 17, 2002 2.257 2.416 2.243 2.358 6,358 +0.12(+5.16%)
Sep 16, 2002 2.394 2.394 2.243 2.243 18,385 -0.18(-7.46%)
Sep 13, 2002 2.496 2.532 2.423 2.423 15,344 -0.07(-2.90%)
Sep 12, 2002 2.496 2.496 2.496 2.496 967 +0.00(+0.00%)
Sep 11, 2002 2.496 2.532 2.496 2.496 4,976 +0.04(+1.77%)
Sep 10, 2002 2.351 2.452 2.351 2.452 1,935 +0.07(+2.73%)
Sep 09, 2002 2.279 2.387 2.279 2.387 3,041 +0.11(+4.76%)
Sep 06, 2002 2.293 2.315 2.279 2.279 9,676 -0.01(-0.63%)
Sep 05, 2002 2.257 2.293 2.257 2.293 1,105 +0.04(+1.60%)
Sep 04, 2002 2.257 2.257 2.257 2.257 1,935 +0.01(+0.65%)
Sep 03, 2002 2.315 2.315 2.243 2.243 10,920 -0.07(-3.13%)
Aug 30, 2002 2.373 2.373 2.286 2.315 13,823 -0.07(-3.03%)
Aug 29, 2002 2.496 2.496 2.315 2.387 35,389 -0.12(-4.62%)
Aug 28, 2002 2.503 2.503 2.496 2.503 2,350 -0.03(-1.14%)
Aug 27, 2002 2.568 2.568 2.532 2.532 6,358 -0.07(-2.78%)
Aug 26, 2002 2.460 2.604 2.460 2.604 4,700 +0.14(+5.57%)
Aug 23, 2002 2.467 2.467 2.460 2.467 967 +0.01(+0.29%)
Aug 22, 2002 2.503 2.532 2.460 2.460 14,929 -0.07(-2.86%)
Aug 21, 2002 2.517 2.532 2.503 2.532 11,473 -0.04(-1.41%)
Aug 20, 2002 2.532 2.568 2.532 2.568 8,156 -0.02(-0.84%)
Aug 16, 2002 2.532 2.590 2.532 2.590 1,382 +0.06(+2.29%)
Aug 15, 2002 2.713 2.713 2.532 2.532 6,220 -0.22(-7.89%)
Aug 14, 2002 2.568 2.749 2.568 2.749 1,935 +0.18(+7.04%)
Aug 13, 2002 2.568 2.568 2.568 2.568 27,647 -0.04(-1.39%)
Aug 12, 2002 2.460 2.604 2.460 2.604 414,715 +0.11(+4.35%)
Aug 07, 2002 2.590 2.590 2.496 2.496 2,073 +0.01(+0.29%)
Aug 06, 2002 2.460 2.590 2.460 2.488 3,594 -0.03(-1.15%)
Aug 05, 2002 2.460 2.517 2.423 2.517 5,114 +0.02(+0.87%)
Aug 02, 2002 2.677 2.677 2.496 2.496 7,464 -0.14(-5.48%)
Aug 01, 2002 2.640 2.677 2.640 2.640 290,301 -0.04(-1.35%)
Jul 31, 2002 2.749 2.785 2.677 2.677 3,870 -0.07(-2.63%)
Jul 30, 2002 2.749 2.785 2.749 2.749 7,188 +0.04(+1.33%)
Jul 29, 2002 2.452 2.713 2.387 2.713 15,759 +0.33(+13.64%)
Jul 26, 2002 2.460 2.496 2.387 2.387 9,953 -0.04(-1.49%)
Jul 25, 2002 2.445 2.445 2.351 2.423 13,409 -0.03(-1.18%)
Jul 24, 2002 2.351 2.460 2.351 2.452 42,992 -0.12(-4.78%)
Jul 23, 2002 2.604 2.604 2.575 2.575 2,211 -0.07(-2.47%)
Jul 22, 2002 2.785 2.785 2.640 2.640 4,147 -0.11(-3.95%)
Jul 19, 2002 2.785 2.821 2.749 2.749 7,464 -0.04(-1.30%)
Jul 17, 2002 3.002 3.002 2.785 2.785 18,247 -0.54(-16.30%)
Jul 12, 2002 3.328 3.328 3.328 3.328 1,797 -0.04(-1.08%)
Jul 11, 2002 3.364 3.364 3.364 3.364 414 -0.04(-1.06%)
Jul 10, 2002 3.291 3.436 3.291 3.400 8,847 +0.07(+2.17%)
Jul 09, 2002 3.414 3.414 3.328 3.328 19,768 -0.11(-3.16%)
Jul 08, 2002 3.407 3.436 3.407 3.436 4,147 +0.01(+0.21%)
Jul 05, 2002 3.414 3.458 3.414 3.429 2,350 -0.02(-0.63%)
Jul 04, 2002 3.566 3.617 3.349 3.451 11,197 +0.00(+0.00%)
Jul 03, 2002 3.566 3.617 3.349 3.451 11,197 -0.06(-1.65%)
Jul 02, 2002 3.205 3.545 3.205 3.508 23,638 +0.27(+8.26%)
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.