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: 7:00 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 (%)
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%)
Jun 05, 2002 2.753 2.753 2.446 2.446 23,261 -0.42(-14.62%)
May 31, 2002 2.992 3.000 2.842 2.865 27,004 -0.28(-8.81%)
May 28, 2002 3.119 3.142 3.082 3.142 4,144 +0.02(+0.72%)
May 27, 2002 3.089 3.157 3.089 3.119 13,903 +0.00(+0.00%)
May 24, 2002 3.089 3.157 3.089 3.119 13,903 +0.02(+0.72%)
May 23, 2002 3.164 3.142 3.037 3.097 7,486 -0.07(-2.13%)
May 22, 2002 3.179 3.187 3.142 3.164 16,042 +0.02(+0.71%)
May 21, 2002 3.239 3.254 3.142 3.142 11,363 -0.10(-3.00%)
May 20, 2002 3.269 3.329 3.239 3.239 34,357 -0.05(-1.59%)
May 17, 2002 3.366 3.366 3.216 3.291 47,324 -0.22(-6.38%)
May 16, 2002 3.703 3.703 3.516 3.516 36,763 -0.15(-4.08%)
May 15, 2002 3.740 3.740 3.620 3.665 34,357 -0.04(-1.01%)
May 14, 2002 3.897 3.897 3.553 3.703 35,025 -0.11(-2.94%)
May 13, 2002 4.062 4.077 3.815 3.815 8,422 -0.25(-6.25%)
May 10, 2002 4.039 4.092 4.039 4.069 10,694 -0.01(-0.37%)
May 09, 2002 4.039 4.099 4.039 4.084 2,005 +0.04(+1.11%)
May 08, 2002 4.039 4.039 4.039 4.039 267 -0.01(-0.37%)
May 07, 2002 4.084 4.092 4.054 4.054 17,512 -0.04(-0.91%)
May 06, 2002 4.114 4.114 4.084 4.092 22,191 -0.02(-0.55%)
May 03, 2002 4.114 4.152 4.077 4.114 6,550 -0.01(-0.36%)
May 02, 2002 4.114 4.159 4.114 4.129 1,871 -0.01(-0.18%)
May 01, 2002 4.211 4.211 4.114 4.137 8,422 -0.09(-2.12%)
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%)
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.