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

Assurant (NY: AIZ )

169.52 -0.08 (-0.05%)
Streaming Delayed Price Updated: 9:59 AM 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 (%)
Apr 30, 2002 4.114 4.226 4.077 4.226 25,400 +0.07(+1.80%)
Apr 29, 2002 4.152 4.152 4.152 4.152 2,272 +0.00(+0.00%)
Apr 26, 2002 4.152 4.152 4.152 4.152 1,737 -0.04(-0.89%)
Apr 25, 2002 4.264 4.264 4.181 4.189 169,112 -0.07(-1.75%)
Apr 24, 2002 4.339 4.339 4.226 4.264 16,978 -0.07(-1.72%)
Apr 23, 2002 4.301 4.376 4.301 4.339 80,211 +0.00(+0.00%)
Apr 22, 2002 4.339 4.376 4.316 4.339 23,395 +0.04(+0.87%)
Apr 19, 2002 4.339 4.451 4.271 4.301 19,384 +0.00(+0.00%)
Apr 18, 2002 4.339 4.339 4.271 4.301 4,812 -0.01(-0.17%)
Apr 17, 2002 4.361 4.368 4.301 4.309 3,342 -0.07(-1.54%)
Apr 16, 2002 4.309 4.451 4.309 4.376 4,144 +0.01(+0.34%)
Apr 15, 2002 4.301 4.361 4.301 4.361 9,358 +0.10(+2.28%)
Apr 12, 2002 4.152 4.264 4.137 4.264 18,047 +0.15(+3.64%)
Apr 11, 2002 4.114 4.114 4.114 4.114 0 +0.00(+0.00%)
Apr 10, 2002 4.264 4.264 4.077 4.114 27,806 -0.11(-2.65%)
Apr 09, 2002 4.189 4.226 4.189 4.226 2,406 +0.00(+0.00%)
Apr 08, 2002 4.129 4.413 4.062 4.226 2,286,026 +0.10(+2.35%)
Apr 05, 2002 4.152 4.152 4.129 4.129 802 +0.00(+0.00%)
Apr 04, 2002 4.152 4.189 4.122 4.129 4,277 -0.06(-1.43%)
Apr 03, 2002 4.152 4.264 4.114 4.189 98,660 +0.04(+0.90%)
Apr 02, 2002 4.092 4.249 4.092 4.152 7,219 +0.05(+1.28%)
Apr 01, 2002 4.114 4.249 4.092 4.099 77,136 -0.01(-0.36%)
Mar 29, 2002 4.032 4.189 4.032 4.114 77,671 +0.00(+0.00%)
Mar 28, 2002 4.032 4.189 4.032 4.114 77,671 +0.08(+2.04%)
Mar 27, 2002 4.077 4.264 4.017 4.032 72,992 -0.10(-2.53%)
Mar 26, 2002 4.152 4.211 4.114 4.137 22,058 -0.05(-1.25%)
Mar 25, 2002 4.353 4.458 4.039 4.189 230,474 -0.19(-4.27%)
Mar 22, 2002 4.376 4.413 4.361 4.376 13,101 -0.03(-0.68%)
Mar 21, 2002 4.406 4.413 4.398 4.406 4,277 +0.00(+0.00%)
Mar 20, 2002 4.413 4.451 4.391 4.406 11,229 +0.01(+0.34%)
Mar 19, 2002 4.413 4.451 4.383 4.391 12,031 -0.02(-0.51%)
Mar 18, 2002 4.481 4.481 4.413 4.413 11,496 -0.04(-0.84%)
Mar 15, 2002 4.488 4.488 4.451 4.451 1,403,700 -0.06(-1.33%)
Mar 14, 2002 4.451 4.518 4.451 4.511 85,558 +0.06(+1.34%)
Mar 13, 2002 4.458 4.481 4.413 4.451 116,306 -0.03(-0.67%)
Mar 12, 2002 4.481 4.488 4.473 4.481 11,630 -0.01(-0.17%)
Mar 11, 2002 4.526 4.555 4.488 4.488 80,211 -0.07(-1.48%)
Mar 08, 2002 4.496 4.563 4.488 4.555 31,817 +0.05(+1.16%)
Mar 07, 2002 4.563 4.600 4.503 4.503 267,371 -0.09(-1.95%)
Mar 06, 2002 4.488 4.593 4.488 4.593 20,453 +0.10(+2.33%)
Mar 05, 2002 4.481 4.526 4.481 4.488 7,887 +0.01(+0.17%)
Mar 04, 2002 4.473 4.488 4.473 4.481 16,309 -0.01(-0.17%)
Mar 01, 2002 4.406 4.488 4.406 4.488 14,972 +0.07(+1.70%)
Feb 28, 2002 4.346 4.413 4.339 4.413 334,214 +0.07(+1.72%)
Feb 27, 2002 4.339 4.339 4.286 4.339 8,422 -0.07(-1.69%)
Feb 26, 2002 4.129 4.413 4.114 4.413 20,186 +0.22(+5.36%)
Feb 25, 2002 4.451 4.451 4.189 4.189 50,533 -0.26(-5.88%)
Feb 22, 2002 4.675 4.675 4.316 4.451 46,923 -0.22(-4.80%)
Feb 21, 2002 4.660 4.675 4.623 4.675 20,453 +0.01(+0.32%)
Feb 20, 2002 4.690 4.728 4.638 4.660 18,849 -0.08(-1.74%)
Feb 19, 2002 4.772 4.787 4.713 4.742 8,154 -0.06(-1.25%)
Feb 18, 2002 4.817 4.817 4.787 4.802 668 +0.00(+0.00%)
Feb 15, 2002 4.817 4.817 4.787 4.802 668 -0.01(-0.31%)
Feb 14, 2002 4.825 4.825 4.817 4.817 4,010 +0.01(+0.31%)
Feb 13, 2002 4.750 4.802 4.750 4.802 8,021 +0.05(+1.10%)
Feb 12, 2002 4.780 4.780 4.750 4.750 2,272 +0.01(+0.16%)
Feb 11, 2002 4.638 4.750 4.638 4.742 5,080 +0.08(+1.77%)
Feb 08, 2002 4.698 4.705 4.653 4.660 10,427 -0.01(-0.32%)
Feb 07, 2002 4.787 4.787 4.638 4.675 23,395 -0.13(-2.80%)
Feb 06, 2002 4.810 4.810 4.787 4.810 935 +0.01(+0.31%)
Feb 05, 2002 4.810 4.817 4.750 4.795 10,828 -0.01(-0.31%)
Feb 04, 2002 4.825 4.825 4.713 4.810 3,342 -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.