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: 7:00 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 (%)
Nov 29, 2002 1.425 1.519 1.410 1.483 10,094 -0.01(-0.49%)
Nov 27, 2002 1.446 1.511 1.446 1.490 25,996 +0.01(+0.49%)
Nov 26, 2002 1.555 1.555 1.446 1.483 22,124 -0.03(-1.91%)
Nov 25, 2002 1.649 1.649 1.497 1.511 13,689 -0.17(-10.30%)
Nov 22, 2002 1.736 1.736 1.663 1.685 7,466 -0.05(-2.92%)
Nov 21, 2002 1.750 1.772 1.736 1.736 4,563 -0.05(-2.83%)
Nov 20, 2002 1.743 1.786 1.736 1.786 13,827 +0.09(+5.56%)
Nov 19, 2002 1.511 1.692 1.490 1.692 36,781 +0.17(+10.90%)
Nov 18, 2002 1.511 1.526 1.511 1.526 6,222 +0.04(+2.93%)
Nov 15, 2002 1.454 1.511 1.446 1.483 15,348 +0.04(+2.50%)
Nov 14, 2002 1.229 1.490 1.200 1.446 78,264 +0.26(+21.95%)
Nov 13, 2002 1.258 1.258 1.157 1.186 64,022 -0.09(-7.35%)
Nov 12, 2002 1.410 1.446 1.229 1.280 29,314 -0.17(-11.94%)
Nov 11, 2002 1.490 1.490 1.446 1.454 8,296 -0.07(-4.74%)
Nov 08, 2002 1.548 1.548 1.483 1.526 15,763 +0.01(+0.96%)
Nov 07, 2002 1.685 1.685 1.454 1.511 32,771 -0.18(-10.68%)
Nov 06, 2002 1.699 1.699 1.685 1.692 7,743 -0.08(-4.49%)
Nov 05, 2002 1.844 1.844 1.772 1.772 1,521 -0.11(-5.77%)
Nov 04, 2002 1.916 1.916 1.663 1.880 13,551 +0.00(+0.00%)
Nov 01, 2002 1.736 1.974 1.736 1.880 10,094 +0.14(+8.33%)
Oct 31, 2002 1.750 1.750 1.663 1.736 7,190 -0.04(-2.04%)
Oct 30, 2002 1.808 1.808 1.743 1.772 4,148 -0.07(-3.54%)
Oct 29, 2002 1.880 1.880 1.837 1.837 3,180 -0.04(-2.31%)
Oct 28, 2002 1.960 2.025 1.866 1.880 7,743 -0.11(-5.45%)
Oct 25, 2002 1.989 2.025 1.953 1.989 69,138 -0.04(-1.79%)
Oct 24, 2002 1.996 2.047 1.953 2.025 179,760 -0.01(-0.71%)
Oct 23, 2002 2.097 2.097 1.989 2.039 6,360 -0.11(-5.05%)
Oct 22, 2002 2.061 2.155 2.061 2.148 1,244 +0.05(+2.41%)
Oct 21, 2002 2.112 2.133 2.032 2.097 8,711 -0.05(-2.36%)
Oct 18, 2002 2.097 2.148 2.097 2.148 1,244 +0.10(+4.95%)
Oct 17, 2002 2.039 2.047 1.996 2.047 1,659 +0.04(+1.80%)
Oct 16, 2002 1.989 2.010 1.953 2.010 3,595 -0.01(-0.71%)
Oct 15, 2002 1.989 2.025 1.989 2.025 4,148 +0.04(+1.82%)
Oct 14, 2002 2.025 2.032 1.989 1.989 11,615 +0.00(+0.00%)
Oct 11, 2002 2.097 2.133 1.989 1.989 17,008 -0.14(-6.78%)
Oct 10, 2002 2.278 2.278 2.133 2.133 12,859 -0.18(-7.81%)
Oct 09, 2002 2.170 2.321 2.170 2.314 9,679 +0.11(+4.92%)
Oct 08, 2002 2.350 2.350 2.170 2.206 7,466 -0.18(-7.58%)
Oct 07, 2002 2.459 2.582 2.350 2.387 10,370 -0.08(-3.23%)
Oct 04, 2002 2.350 2.466 2.242 2.466 6,913 +0.12(+4.92%)
Oct 03, 2002 2.271 2.350 2.271 2.350 3,871 +0.07(+3.17%)
Oct 02, 2002 2.430 2.430 2.170 2.278 11,615 -0.20(-7.89%)
Oct 01, 2002 2.640 2.640 2.466 2.473 5,807 -0.13(-5.00%)
Sep 30, 2002 2.198 2.603 2.184 2.603 19,497 +0.43(+19.60%)
Sep 27, 2002 2.206 2.206 2.177 2.177 1,797 -0.06(-2.59%)
Sep 26, 2002 2.314 2.314 2.235 2.235 2,627 -0.08(-3.44%)
Sep 25, 2002 2.372 2.495 2.307 2.314 26,964 -0.02(-0.93%)
Sep 24, 2002 2.314 2.372 2.314 2.336 4,286 +0.02(+0.94%)
Sep 23, 2002 2.350 2.350 2.307 2.314 12,306 -0.04(-1.54%)
Sep 20, 2002 2.459 2.459 2.350 2.350 3,871 -0.14(-5.80%)
Sep 19, 2002 2.350 2.495 2.350 2.495 6,222 +0.17(+7.14%)
Sep 18, 2002 2.358 2.358 2.314 2.329 4,424 -0.03(-1.23%)
Sep 17, 2002 2.256 2.415 2.242 2.358 6,360 +0.12(+5.16%)
Sep 16, 2002 2.394 2.394 2.242 2.242 18,390 -0.18(-7.46%)
Sep 13, 2002 2.495 2.531 2.423 2.423 15,348 -0.07(-2.90%)
Sep 12, 2002 2.495 2.495 2.495 2.495 967 +0.00(+0.00%)
Sep 11, 2002 2.495 2.531 2.495 2.495 4,977 +0.04(+1.77%)
Sep 10, 2002 2.350 2.452 2.350 2.452 1,935 +0.07(+2.73%)
Sep 09, 2002 2.278 2.387 2.278 2.387 3,042 +0.11(+4.76%)
Sep 06, 2002 2.292 2.314 2.278 2.278 9,679 -0.01(-0.63%)
Sep 05, 2002 2.256 2.292 2.256 2.292 1,106 +0.04(+1.60%)
Sep 04, 2002 2.256 2.256 2.256 2.256 1,935 +0.01(+0.64%)
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.