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

Assurant (NY: AIZ )

177.05 +0.74 (+0.42%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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 (%)
Oct 31, 2002 1.818 1.818 1.728 1.803 6,920 -0.04(-2.04%)
Oct 30, 2002 1.878 1.878 1.811 1.841 3,992 -0.07(-3.54%)
Oct 29, 2002 1.954 1.954 1.908 1.908 3,061 -0.05(-2.31%)
Oct 28, 2002 2.036 2.104 1.938 1.954 7,453 -0.11(-5.45%)
Oct 25, 2002 2.066 2.104 2.029 2.066 66,546 -0.04(-1.79%)
Oct 24, 2002 2.074 2.126 2.029 2.104 173,021 -0.02(-0.71%)
Oct 23, 2002 2.179 2.179 2.066 2.119 6,122 -0.11(-5.05%)
Oct 22, 2002 2.141 2.239 2.141 2.232 1,197 +0.05(+2.41%)
Oct 21, 2002 2.194 2.216 2.111 2.179 8,384 -0.05(-2.36%)
Oct 18, 2002 2.179 2.232 2.179 2.232 1,197 +0.11(+4.95%)
Oct 17, 2002 2.119 2.126 2.074 2.126 1,597 +0.04(+1.80%)
Oct 16, 2002 2.066 2.089 2.029 2.089 3,460 -0.02(-0.71%)
Oct 15, 2002 2.066 2.104 2.066 2.104 3,992 +0.04(+1.82%)
Oct 14, 2002 2.104 2.111 2.066 2.066 11,179 +0.00(+0.00%)
Oct 11, 2002 2.179 2.216 2.066 2.066 16,370 -0.15(-6.78%)
Oct 10, 2002 2.367 2.367 2.216 2.216 12,377 -0.19(-7.81%)
Oct 09, 2002 2.254 2.412 2.254 2.404 9,316 +0.11(+4.92%)
Oct 08, 2002 2.442 2.442 2.254 2.292 7,187 -0.19(-7.58%)
Oct 07, 2002 2.555 2.682 2.442 2.479 9,982 -0.08(-3.23%)
Oct 04, 2002 2.442 2.562 2.329 2.562 6,654 +0.12(+4.92%)
Oct 03, 2002 2.359 2.442 2.359 2.442 3,726 +0.08(+3.17%)
Oct 02, 2002 2.525 2.525 2.254 2.367 11,179 -0.20(-7.89%)
Oct 01, 2002 2.742 2.742 2.562 2.570 5,589 -0.14(-5.00%)
Sep 30, 2002 2.284 2.705 2.269 2.705 18,766 +0.44(+19.60%)
Sep 27, 2002 2.292 2.292 2.262 2.262 1,730 -0.06(-2.59%)
Sep 26, 2002 2.404 2.404 2.322 2.322 2,528 -0.08(-3.44%)
Sep 25, 2002 2.464 2.592 2.397 2.404 25,953 -0.02(-0.93%)
Sep 24, 2002 2.404 2.464 2.404 2.427 4,125 +0.02(+0.94%)
Sep 23, 2002 2.442 2.442 2.397 2.404 11,845 -0.04(-1.54%)
Sep 20, 2002 2.555 2.555 2.442 2.442 3,726 -0.15(-5.80%)
Sep 19, 2002 2.442 2.592 2.442 2.592 5,989 +0.17(+7.14%)
Sep 18, 2002 2.449 2.449 2.404 2.419 4,258 -0.03(-1.23%)
Sep 17, 2002 2.344 2.510 2.329 2.449 6,122 +0.12(+5.16%)
Sep 16, 2002 2.487 2.487 2.329 2.329 17,701 -0.19(-7.46%)
Sep 13, 2002 2.592 2.630 2.517 2.517 14,773 -0.08(-2.90%)
Sep 12, 2002 2.592 2.592 2.592 2.592 931 +0.00(+0.00%)
Sep 11, 2002 2.592 2.630 2.592 2.592 4,791 +0.05(+1.77%)
Sep 10, 2002 2.442 2.547 2.442 2.547 1,863 +0.07(+2.73%)
Sep 09, 2002 2.367 2.479 2.367 2.479 2,928 +0.11(+4.76%)
Sep 06, 2002 2.382 2.404 2.367 2.367 9,316 -0.02(-0.63%)
Sep 05, 2002 2.344 2.382 2.344 2.382 1,064 +0.04(+1.60%)
Sep 04, 2002 2.344 2.344 2.344 2.344 1,863 +0.02(+0.65%)
Sep 03, 2002 2.404 2.404 2.329 2.329 10,514 -0.08(-3.12%)
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%)
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.