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

Assurant (NY: AIZ )

176.08 +1.46 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 6,922 -0.04(-2.04%)
Oct 30, 2002 1.878 1.878 1.810 1.840 3,993 -0.07(-3.54%)
Oct 29, 2002 1.953 1.953 1.908 1.908 3,062 -0.05(-2.31%)
Oct 28, 2002 2.036 2.103 1.938 1.953 7,455 -0.11(-5.45%)
Oct 25, 2002 2.066 2.103 2.028 2.066 66,565 -0.04(-1.79%)
Oct 24, 2002 2.073 2.126 2.028 2.103 173,069 -0.02(-0.71%)
Oct 23, 2002 2.178 2.178 2.066 2.118 6,124 -0.11(-5.05%)
Oct 22, 2002 2.141 2.238 2.141 2.231 1,198 +0.05(+2.41%)
Oct 21, 2002 2.193 2.216 2.111 2.178 8,387 -0.05(-2.36%)
Oct 18, 2002 2.178 2.231 2.178 2.231 1,198 +0.11(+4.95%)
Oct 17, 2002 2.118 2.126 2.073 2.126 1,597 +0.04(+1.80%)
Oct 16, 2002 2.066 2.088 2.028 2.088 3,461 -0.02(-0.71%)
Oct 15, 2002 2.066 2.103 2.066 2.103 3,993 +0.04(+1.82%)
Oct 14, 2002 2.103 2.111 2.066 2.066 11,182 +0.00(+0.00%)
Oct 11, 2002 2.178 2.216 2.066 2.066 16,375 -0.15(-6.78%)
Oct 10, 2002 2.366 2.366 2.216 2.216 12,381 -0.19(-7.81%)
Oct 09, 2002 2.253 2.411 2.253 2.404 9,319 +0.11(+4.92%)
Oct 08, 2002 2.441 2.441 2.253 2.291 7,189 -0.19(-7.58%)
Oct 07, 2002 2.554 2.682 2.441 2.479 9,984 -0.08(-3.23%)
Oct 04, 2002 2.441 2.561 2.329 2.561 6,656 +0.12(+4.92%)
Oct 03, 2002 2.359 2.441 2.359 2.441 3,727 +0.08(+3.17%)
Oct 02, 2002 2.524 2.524 2.253 2.366 11,182 -0.20(-7.89%)
Oct 01, 2002 2.742 2.742 2.561 2.569 5,591 -0.14(-5.00%)
Sep 30, 2002 2.283 2.704 2.268 2.704 18,771 +0.44(+19.60%)
Sep 27, 2002 2.291 2.291 2.261 2.261 1,730 -0.06(-2.59%)
Sep 26, 2002 2.404 2.404 2.321 2.321 2,529 -0.08(-3.44%)
Sep 25, 2002 2.464 2.591 2.396 2.404 25,960 -0.02(-0.93%)
Sep 24, 2002 2.404 2.464 2.404 2.426 4,127 +0.02(+0.94%)
Sep 23, 2002 2.441 2.441 2.396 2.404 11,848 -0.04(-1.54%)
Sep 20, 2002 2.554 2.554 2.441 2.441 3,727 -0.15(-5.80%)
Sep 19, 2002 2.441 2.591 2.441 2.591 5,990 +0.17(+7.14%)
Sep 18, 2002 2.449 2.449 2.404 2.419 4,260 -0.03(-1.23%)
Sep 17, 2002 2.344 2.509 2.329 2.449 6,124 +0.12(+5.16%)
Sep 16, 2002 2.486 2.486 2.329 2.329 17,706 -0.19(-7.46%)
Sep 13, 2002 2.591 2.629 2.516 2.516 14,777 -0.08(-2.90%)
Sep 12, 2002 2.591 2.591 2.591 2.591 931 +0.00(+0.00%)
Sep 11, 2002 2.591 2.629 2.591 2.591 4,792 +0.05(+1.77%)
Sep 10, 2002 2.441 2.546 2.441 2.546 1,863 +0.07(+2.73%)
Sep 09, 2002 2.366 2.479 2.366 2.479 2,928 +0.11(+4.76%)
Sep 06, 2002 2.381 2.404 2.366 2.366 9,319 -0.02(-0.63%)
Sep 05, 2002 2.344 2.381 2.344 2.381 1,065 +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 10,517 -0.08(-3.13%)
Aug 30, 2002 2.464 2.464 2.374 2.404 13,313 -0.08(-3.03%)
Aug 29, 2002 2.591 2.591 2.404 2.479 34,081 -0.12(-4.62%)
Aug 28, 2002 2.599 2.599 2.591 2.599 2,263 -0.03(-1.14%)
Aug 27, 2002 2.667 2.667 2.629 2.629 6,124 -0.08(-2.78%)
Aug 26, 2002 2.554 2.704 2.554 2.704 4,526 +0.14(+5.57%)
Aug 23, 2002 2.561 2.561 2.554 2.561 931 +0.01(+0.29%)
Aug 22, 2002 2.599 2.629 2.554 2.554 14,378 -0.08(-2.86%)
Aug 21, 2002 2.614 2.629 2.599 2.629 11,049 -0.04(-1.41%)
Aug 20, 2002 2.629 2.667 2.629 2.667 7,854 -0.02(-0.84%)
Aug 16, 2002 2.629 2.689 2.629 2.689 1,331 +0.06(+2.29%)
Aug 15, 2002 2.817 2.817 2.629 2.629 5,990 -0.23(-7.89%)
Aug 14, 2002 2.667 2.854 2.667 2.854 1,863 +0.19(+7.04%)
Aug 13, 2002 2.667 2.667 2.667 2.667 26,626 -0.04(-1.39%)
Aug 12, 2002 2.554 2.704 2.554 2.704 399,391 +0.11(+4.35%)
Aug 07, 2002 2.689 2.689 2.591 2.591 1,996 +0.01(+0.29%)
Aug 06, 2002 2.554 2.689 2.554 2.584 3,461 -0.03(-1.15%)
Aug 05, 2002 2.554 2.614 2.516 2.614 4,925 +0.02(+0.87%)
Aug 02, 2002 2.779 2.779 2.591 2.591 7,189 -0.15(-5.48%)
Aug 01, 2002 2.742 2.779 2.742 2.742 279,573 -0.04(-1.35%)
Jul 31, 2002 2.854 2.892 2.779 2.779 3,727 -0.08(-2.63%)
Jul 30, 2002 2.854 2.892 2.854 2.854 6,922 +0.04(+1.33%)
Jul 29, 2002 2.546 2.817 2.479 2.817 15,176 +0.34(+13.64%)
Jul 26, 2002 2.554 2.591 2.479 2.479 9,585 -0.04(-1.49%)
Jul 25, 2002 2.539 2.539 2.441 2.516 12,913 -0.03(-1.18%)
Jul 24, 2002 2.441 2.554 2.441 2.546 41,403 -0.13(-4.78%)
Jul 23, 2002 2.704 2.704 2.674 2.674 2,130 -0.07(-2.47%)
Jul 22, 2002 2.892 2.892 2.742 2.742 3,993 -0.11(-3.95%)
Jul 19, 2002 2.892 2.929 2.854 2.854 7,189 -0.04(-1.30%)
Jul 17, 2002 3.117 3.117 2.892 2.892 17,573 -0.56(-16.30%)
Jul 12, 2002 3.455 3.455 3.455 3.455 1,730 -0.04(-1.08%)
Jul 11, 2002 3.493 3.493 3.493 3.493 399 -0.04(-1.06%)
Jul 10, 2002 3.418 3.568 3.418 3.530 8,520 +0.08(+2.17%)
Jul 09, 2002 3.545 3.545 3.455 3.455 19,037 -0.11(-3.16%)
Jul 08, 2002 3.538 3.568 3.538 3.568 3,993 +0.01(+0.21%)
Jul 05, 2002 3.545 3.590 3.545 3.560 2,263 -0.02(-0.63%)
Jul 04, 2002 3.703 3.756 3.478 3.583 10,783 +0.00(+0.00%)
Jul 03, 2002 3.703 3.756 3.478 3.583 10,783 -0.06(-1.65%)
Jul 02, 2002 3.328 3.681 3.328 3.643 22,765 +0.28(+8.26%)
Jul 01, 2002 3.500 3.568 3.282 3.365 8,120 -0.08(-2.18%)
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%)
Apr 01, 2002 4.131 4.266 4.109 4.116 76,816 -0.02(-0.36%)
Mar 29, 2002 4.049 4.206 4.049 4.131 77,348 +0.00(+0.00%)
Mar 28, 2002 4.049 4.206 4.049 4.131 77,348 +0.08(+2.04%)
Mar 27, 2002 4.094 4.282 4.034 4.049 72,689 -0.11(-2.53%)
Mar 26, 2002 4.169 4.229 4.131 4.154 21,966 -0.05(-1.25%)
Mar 25, 2002 4.372 4.477 4.056 4.206 229,516 -0.19(-4.27%)
Mar 22, 2002 4.394 4.432 4.379 4.394 13,046 -0.03(-0.68%)
Mar 21, 2002 4.424 4.432 4.417 4.424 4,260 +0.00(+0.00%)
Mar 20, 2002 4.432 4.469 4.409 4.424 11,182 +0.02(+0.34%)
Mar 19, 2002 4.432 4.469 4.402 4.409 11,981 -0.02(-0.51%)
Mar 18, 2002 4.499 4.499 4.432 4.432 11,449 -0.04(-0.84%)
Mar 15, 2002 4.507 4.507 4.469 4.469 1,397,869 -0.06(-1.33%)
Mar 14, 2002 4.469 4.537 4.469 4.529 85,203 +0.06(+1.34%)
Mar 13, 2002 4.477 4.499 4.432 4.469 115,823 -0.03(-0.67%)
Mar 12, 2002 4.499 4.507 4.492 4.499 11,582 -0.01(-0.17%)
Mar 11, 2002 4.544 4.574 4.507 4.507 79,878 -0.07(-1.48%)
Mar 08, 2002 4.514 4.582 4.507 4.574 31,685 +0.05(+1.16%)
Mar 07, 2002 4.582 4.620 4.522 4.522 266,260 -0.09(-1.95%)
Mar 06, 2002 4.507 4.612 4.507 4.612 20,368 +0.11(+2.33%)
Mar 05, 2002 4.499 4.544 4.499 4.507 7,854 +0.01(+0.17%)
Mar 04, 2002 4.492 4.507 4.492 4.499 16,241 -0.01(-0.17%)
Mar 01, 2002 4.424 4.507 4.424 4.507 14,910 +0.08(+1.70%)
Feb 28, 2002 4.364 4.432 4.357 4.432 332,826 +0.08(+1.72%)
Feb 27, 2002 4.357 4.357 4.304 4.357 8,387 -0.08(-1.69%)
Feb 26, 2002 4.146 4.432 4.131 4.432 20,102 +0.23(+5.36%)
Feb 25, 2002 4.469 4.469 4.206 4.206 50,323 -0.26(-5.88%)
Feb 22, 2002 4.695 4.695 4.334 4.469 46,728 -0.23(-4.80%)
Feb 21, 2002 4.680 4.695 4.642 4.695 20,368 +0.02(+0.32%)
Feb 20, 2002 4.710 4.747 4.657 4.680 18,771 -0.08(-1.74%)
Feb 19, 2002 4.792 4.807 4.732 4.762 8,120 -0.06(-1.25%)
Feb 18, 2002 4.837 4.837 4.807 4.822 665 +0.00(+0.00%)
Feb 15, 2002 4.837 4.837 4.807 4.822 665 -0.02(-0.31%)
Feb 14, 2002 4.845 4.845 4.837 4.837 3,993 +0.02(+0.31%)
Feb 13, 2002 4.770 4.822 4.770 4.822 7,987 +0.05(+1.10%)
Feb 12, 2002 4.800 4.800 4.770 4.770 2,263 +0.01(+0.16%)
Feb 11, 2002 4.657 4.770 4.657 4.762 5,058 +0.08(+1.77%)
Feb 08, 2002 4.717 4.725 4.672 4.680 10,384 -0.02(-0.32%)
Feb 07, 2002 4.807 4.807 4.657 4.695 23,297 -0.14(-2.80%)
Feb 06, 2002 4.830 4.830 4.807 4.830 931 +0.02(+0.31%)
Feb 05, 2002 4.830 4.837 4.770 4.815 10,783 -0.02(-0.31%)
Feb 04, 2002 4.845 4.845 4.732 4.830 3,328 -0.02(-0.31%)
Feb 01, 2002 4.837 4.852 4.822 4.845 3,062 +0.01(+0.16%)
Jan 31, 2002 4.770 4.852 4.770 4.837 5,857 +0.08(+1.74%)
Jan 30, 2002 4.732 4.755 4.710 4.755 9,718 +0.02(+0.48%)
Jan 29, 2002 4.732 4.762 4.732 4.732 18,771 +0.00(+0.00%)
Jan 28, 2002 4.725 4.732 4.725 4.732 1,863 +0.04(+0.80%)
Jan 25, 2002 4.687 4.695 4.680 4.695 2,263 +0.05(+0.97%)
Jan 24, 2002 4.642 4.650 4.635 4.650 4,393 +0.02(+0.32%)
Jan 23, 2002 4.635 4.635 4.620 4.635 3,594 +0.06(+1.31%)
Jan 22, 2002 4.770 4.770 4.507 4.574 45,397 -0.20(-4.09%)
Jan 21, 2002 4.770 4.770 4.770 4.770 2,928 +0.00(+0.00%)
Jan 18, 2002 4.770 4.770 4.770 4.770 2,928 -0.02(-0.31%)
Jan 17, 2002 4.732 4.785 4.657 4.785 678,965 +0.00(+0.00%)
Jan 16, 2002 4.800 4.800 4.695 4.785 8,919 -0.02(-0.31%)
Jan 15, 2002 4.830 4.875 4.657 4.800 12,647 -0.05(-0.93%)
Jan 14, 2002 4.747 4.845 4.695 4.845 13,579 +0.11(+2.22%)
Jan 11, 2002 4.762 4.762 4.657 4.740 29,821 +0.03(+0.64%)
Jan 10, 2002 4.695 4.710 4.597 4.710 39,140 +0.67(+16.54%)
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.