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

Assurant (NY: AIZ )

199.95 +0.95 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 3.602 3.602 3.277 3.313 19,906 -0.30(-8.40%)
Jun 27, 2002 3.617 3.653 3.581 3.617 88,058 +0.00(+0.00%)
Jun 26, 2002 3.725 3.725 3.581 3.617 6,773 -0.12(-3.29%)
Jun 25, 2002 3.682 3.827 3.631 3.740 19,076 +0.61(+19.40%)
Jun 21, 2002 2.749 3.197 2.749 3.132 23,362 +0.25(+8.79%)
Jun 20, 2002 2.416 2.894 2.416 2.879 24,882 +0.48(+20.24%)
Jun 19, 2002 2.243 2.445 2.243 2.394 10,229 +0.19(+8.52%)
Jun 18, 2002 2.025 2.235 2.025 2.206 28,200 +0.22(+10.91%)
Jun 17, 2002 1.989 2.098 1.989 1.989 22,532 +0.00(+0.00%)
Jun 14, 2002 1.859 1.989 1.845 1.989 43,683 +0.19(+10.44%)
Jun 12, 2002 1.780 1.801 1.736 1.801 22,947 +0.02(+1.22%)
Jun 11, 2002 2.062 2.062 1.780 1.780 132,017 -0.35(-16.61%)
Jun 10, 2002 2.351 2.351 2.134 2.134 41,471 -0.22(-9.23%)
Jun 07, 2002 2.452 2.460 2.351 2.351 86,813 -0.11(-4.41%)
Jun 06, 2002 2.365 2.539 2.365 2.460 42,439 +0.09(+3.98%)
Jun 05, 2002 2.662 2.662 2.365 2.365 24,053 -0.41(-14.62%)
May 31, 2002 2.894 2.901 2.749 2.771 27,924 -0.27(-8.81%)
May 28, 2002 3.017 3.038 2.980 3.038 4,285 +0.02(+0.72%)
May 27, 2002 2.988 3.053 2.988 3.017 14,376 +0.00(+0.00%)
May 24, 2002 2.988 3.053 2.988 3.017 14,376 +0.02(+0.72%)
May 23, 2002 3.060 3.038 2.937 2.995 7,741 -0.07(-2.13%)
May 22, 2002 3.074 3.082 3.038 3.060 16,588 +0.02(+0.71%)
May 21, 2002 3.132 3.147 3.038 3.038 11,750 -0.09(-3.00%)
May 20, 2002 3.161 3.219 3.132 3.132 35,527 -0.05(-1.59%)
May 17, 2002 3.255 3.255 3.111 3.183 48,936 -0.22(-6.38%)
May 16, 2002 3.581 3.581 3.400 3.400 38,015 -0.14(-4.08%)
May 15, 2002 3.617 3.617 3.501 3.545 35,527 -0.04(-1.01%)
May 14, 2002 3.769 3.769 3.436 3.581 36,218 -0.11(-2.94%)
May 13, 2002 3.928 3.942 3.689 3.689 8,709 -0.25(-6.25%)
May 10, 2002 3.906 3.957 3.906 3.935 11,059 -0.01(-0.37%)
May 09, 2002 3.906 3.964 3.906 3.950 2,073 +0.04(+1.11%)
May 08, 2002 3.906 3.906 3.906 3.906 276 -0.01(-0.37%)
May 07, 2002 3.950 3.957 3.921 3.921 18,109 -0.04(-0.91%)
May 06, 2002 3.979 3.979 3.950 3.957 22,947 -0.02(-0.55%)
May 03, 2002 3.979 4.015 3.942 3.979 6,773 -0.01(-0.36%)
May 02, 2002 3.979 4.022 3.979 3.993 1,935 -0.01(-0.18%)
May 01, 2002 4.073 4.073 3.979 4.000 8,709 -0.09(-2.12%)
Apr 30, 2002 3.979 4.087 3.942 4.087 26,265 +0.07(+1.80%)
Apr 29, 2002 4.015 4.015 4.015 4.015 2,350 +0.00(+0.00%)
Apr 26, 2002 4.015 4.015 4.015 4.015 1,797 -0.04(-0.89%)
Apr 25, 2002 4.123 4.123 4.044 4.051 174,871 -0.07(-1.75%)
Apr 24, 2002 4.196 4.196 4.087 4.123 17,556 -0.07(-1.72%)
Apr 23, 2002 4.159 4.232 4.159 4.196 82,943 +0.00(+0.00%)
Apr 22, 2002 4.196 4.232 4.174 4.196 24,191 +0.04(+0.87%)
Apr 19, 2002 4.196 4.304 4.131 4.159 20,044 +0.00(+0.00%)
Apr 18, 2002 4.196 4.196 4.131 4.159 4,976 -0.01(-0.17%)
Apr 17, 2002 4.217 4.225 4.159 4.167 3,455 -0.07(-1.54%)
Apr 16, 2002 4.167 4.304 4.167 4.232 4,285 +0.01(+0.34%)
Apr 15, 2002 4.159 4.217 4.159 4.217 9,676 +0.09(+2.28%)
Apr 12, 2002 4.015 4.123 4.000 4.123 18,662 +0.14(+3.64%)
Apr 11, 2002 3.979 3.979 3.979 3.979 0 +0.00(+0.00%)
Apr 10, 2002 4.123 4.123 3.942 3.979 28,753 -0.11(-2.65%)
Apr 09, 2002 4.051 4.087 4.051 4.087 2,488 +0.00(+0.00%)
Apr 08, 2002 3.993 4.268 3.928 4.087 2,363,880 +0.09(+2.36%)
Apr 05, 2002 4.015 4.015 3.993 3.993 829 +0.00(+0.00%)
Apr 04, 2002 4.015 4.051 3.986 3.993 4,423 -0.06(-1.43%)
Apr 03, 2002 4.015 4.123 3.979 4.051 102,020 +0.04(+0.90%)
Apr 02, 2002 3.957 4.109 3.957 4.015 7,464 +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.