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

Assurant (NY: AIZ )

168.37 +0.38 (+0.23%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 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 3.726 3.726 3.389 3.427 19,245 -0.31(-8.40%)
Jun 27, 2002 3.741 3.779 3.704 3.741 85,134 +0.00(+0.00%)
Jun 26, 2002 3.853 3.853 3.704 3.741 6,548 -0.13(-3.29%)
Jun 25, 2002 3.808 3.958 3.756 3.868 18,443 +0.63(+19.40%)
Jun 21, 2002 2.843 3.307 2.843 3.240 22,586 +0.26(+8.79%)
Jun 20, 2002 2.499 2.993 2.499 2.978 24,056 +0.50(+20.24%)
Jun 19, 2002 2.320 2.529 2.320 2.477 9,890 +0.19(+8.52%)
Jun 18, 2002 2.095 2.312 2.095 2.282 27,264 +0.22(+10.91%)
Jun 17, 2002 2.058 2.170 2.058 2.058 21,784 +0.00(+0.00%)
Jun 14, 2002 1.923 2.058 1.908 2.058 42,232 +0.19(+10.44%)
Jun 12, 2002 1.841 1.863 1.796 1.863 22,185 +0.02(+1.22%)
Jun 11, 2002 2.132 2.132 1.841 1.841 127,634 -0.37(-16.61%)
Jun 10, 2002 2.432 2.432 2.207 2.207 40,094 -0.22(-9.23%)
Jun 07, 2002 2.537 2.544 2.432 2.432 83,931 -0.11(-4.41%)
Jun 06, 2002 2.447 2.626 2.447 2.544 41,030 +0.10(+3.98%)
Jun 05, 2002 2.753 2.753 2.447 2.447 23,254 -0.42(-14.62%)
May 31, 2002 2.993 3.000 2.843 2.866 26,997 -0.28(-8.81%)
May 28, 2002 3.120 3.143 3.083 3.143 4,143 +0.02(+0.72%)
May 27, 2002 3.090 3.158 3.090 3.120 13,899 +0.00(+0.00%)
May 24, 2002 3.090 3.158 3.090 3.120 13,899 +0.02(+0.72%)
May 23, 2002 3.165 3.143 3.038 3.098 7,484 -0.07(-2.13%)
May 22, 2002 3.180 3.187 3.143 3.165 16,037 +0.02(+0.71%)
May 21, 2002 3.240 3.255 3.143 3.143 11,360 -0.10(-3.00%)
May 20, 2002 3.270 3.330 3.240 3.240 34,347 -0.05(-1.59%)
May 17, 2002 3.367 3.367 3.217 3.292 47,311 -0.22(-6.38%)
May 16, 2002 3.704 3.704 3.517 3.517 36,753 -0.15(-4.08%)
May 15, 2002 3.741 3.741 3.621 3.666 34,347 -0.04(-1.01%)
May 14, 2002 3.898 3.898 3.554 3.704 35,015 -0.11(-2.94%)
May 13, 2002 4.063 4.078 3.816 3.816 8,419 -0.25(-6.25%)
May 10, 2002 4.040 4.093 4.040 4.070 10,691 -0.01(-0.37%)
May 09, 2002 4.040 4.100 4.040 4.085 2,004 +0.04(+1.11%)
May 08, 2002 4.040 4.040 4.040 4.040 267 -0.01(-0.37%)
May 07, 2002 4.085 4.093 4.055 4.055 17,507 -0.04(-0.91%)
May 06, 2002 4.115 4.115 4.085 4.093 22,185 -0.02(-0.55%)
May 03, 2002 4.115 4.153 4.078 4.115 6,548 -0.01(-0.36%)
May 02, 2002 4.115 4.160 4.115 4.130 1,871 -0.01(-0.18%)
May 01, 2002 4.213 4.213 4.115 4.138 8,419 -0.09(-2.12%)
Apr 30, 2002 4.115 4.228 4.078 4.228 25,393 +0.07(+1.80%)
Apr 29, 2002 4.153 4.153 4.153 4.153 2,272 +0.00(+0.00%)
Apr 26, 2002 4.153 4.153 4.153 4.153 1,737 -0.04(-0.89%)
Apr 25, 2002 4.265 4.265 4.183 4.190 169,065 -0.07(-1.75%)
Apr 24, 2002 4.340 4.340 4.228 4.265 16,973 -0.07(-1.72%)
Apr 23, 2002 4.302 4.377 4.302 4.340 80,189 +0.00(+0.00%)
Apr 22, 2002 4.340 4.377 4.317 4.340 23,388 +0.04(+0.87%)
Apr 19, 2002 4.340 4.452 4.272 4.302 19,379 +0.00(+0.00%)
Apr 18, 2002 4.340 4.340 4.272 4.302 4,811 -0.01(-0.17%)
Apr 17, 2002 4.362 4.370 4.302 4.310 3,341 -0.07(-1.54%)
Apr 16, 2002 4.310 4.452 4.310 4.377 4,143 +0.01(+0.34%)
Apr 15, 2002 4.302 4.362 4.302 4.362 9,355 +0.10(+2.28%)
Apr 12, 2002 4.153 4.265 4.138 4.265 18,042 +0.15(+3.64%)
Apr 11, 2002 4.115 4.115 4.115 4.115 0 +0.00(+0.00%)
Apr 10, 2002 4.265 4.265 4.078 4.115 27,798 -0.11(-2.65%)
Apr 09, 2002 4.190 4.228 4.190 4.228 2,405 +0.00(+0.00%)
Apr 08, 2002 4.130 4.415 4.063 4.228 2,285,392 +0.10(+2.36%)
Apr 05, 2002 4.153 4.153 4.130 4.130 801 +0.00(+0.00%)
Apr 04, 2002 4.153 4.190 4.123 4.130 4,276 -0.06(-1.43%)
Apr 03, 2002 4.153 4.265 4.115 4.190 98,632 +0.04(+0.90%)
Apr 02, 2002 4.093 4.250 4.093 4.153 7,217 +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.