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

Assurant (NY: AIZ )

172.88 -0.76 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2002 2.854 2.892 2.779 2.779 3,727 -0.08(-2.63%)
Jul 30, 2002 2.854 2.892 2.854 2.854 6,922 +0.04(+1.33%)
Jul 29, 2002 2.546 2.817 2.479 2.817 15,176 +0.34(+13.64%)
Jul 26, 2002 2.554 2.591 2.479 2.479 9,585 -0.04(-1.49%)
Jul 25, 2002 2.539 2.539 2.441 2.516 12,913 -0.03(-1.18%)
Jul 24, 2002 2.441 2.554 2.441 2.546 41,403 -0.13(-4.78%)
Jul 23, 2002 2.704 2.704 2.674 2.674 2,130 -0.07(-2.47%)
Jul 22, 2002 2.892 2.892 2.742 2.742 3,993 -0.11(-3.95%)
Jul 19, 2002 2.892 2.929 2.854 2.854 7,189 -0.04(-1.30%)
Jul 17, 2002 3.117 3.117 2.892 2.892 17,573 -0.56(-16.30%)
Jul 12, 2002 3.455 3.455 3.455 3.455 1,730 -0.04(-1.08%)
Jul 11, 2002 3.493 3.493 3.493 3.493 399 -0.04(-1.06%)
Jul 10, 2002 3.418 3.568 3.418 3.530 8,520 +0.08(+2.17%)
Jul 09, 2002 3.545 3.545 3.455 3.455 19,037 -0.11(-3.16%)
Jul 08, 2002 3.538 3.568 3.538 3.568 3,993 +0.01(+0.21%)
Jul 05, 2002 3.545 3.590 3.545 3.560 2,263 -0.02(-0.63%)
Jul 04, 2002 3.703 3.756 3.478 3.583 10,783 +0.00(+0.00%)
Jul 03, 2002 3.703 3.756 3.478 3.583 10,783 -0.06(-1.65%)
Jul 02, 2002 3.328 3.681 3.328 3.643 22,765 +0.28(+8.26%)
Jul 01, 2002 3.500 3.568 3.282 3.365 8,120 -0.08(-2.18%)
Jun 28, 2002 3.741 3.741 3.403 3.440 19,170 -0.32(-8.40%)
Jun 27, 2002 3.756 3.793 3.718 3.756 84,804 +0.00(+0.00%)
Jun 26, 2002 3.868 3.868 3.718 3.756 6,523 -0.13(-3.29%)
Jun 25, 2002 3.823 3.974 3.771 3.883 18,372 +0.63(+19.40%)
Jun 21, 2002 2.854 3.320 2.854 3.252 22,499 +0.26(+8.79%)
Jun 20, 2002 2.509 3.005 2.509 2.990 23,963 +0.50(+20.24%)
Jun 19, 2002 2.329 2.539 2.329 2.486 9,851 +0.20(+8.52%)
Jun 18, 2002 2.103 2.321 2.103 2.291 27,158 +0.23(+10.91%)
Jun 17, 2002 2.066 2.178 2.066 2.066 21,700 +0.00(+0.00%)
Jun 14, 2002 1.930 2.066 1.915 2.066 42,069 +0.20(+10.44%)
Jun 12, 2002 1.848 1.870 1.803 1.870 22,099 +0.02(+1.22%)
Jun 11, 2002 2.141 2.141 1.848 1.848 127,139 -0.37(-16.61%)
Jun 10, 2002 2.441 2.441 2.216 2.216 39,939 -0.23(-9.23%)
Jun 07, 2002 2.546 2.554 2.441 2.441 83,605 -0.11(-4.41%)
Jun 06, 2002 2.456 2.637 2.456 2.554 40,871 +0.10(+3.98%)
Jun 05, 2002 2.764 2.764 2.456 2.456 23,164 -0.42(-14.62%)
May 31, 2002 3.005 3.012 2.854 2.877 26,892 -0.28(-8.81%)
May 28, 2002 3.132 3.155 3.095 3.155 4,127 +0.02(+0.72%)
May 27, 2002 3.102 3.170 3.102 3.132 13,845 +0.00(+0.00%)
May 24, 2002 3.102 3.170 3.102 3.132 13,845 +0.02(+0.72%)
May 23, 2002 3.177 3.155 3.050 3.110 7,455 -0.07(-2.13%)
May 22, 2002 3.192 3.200 3.155 3.177 15,975 +0.02(+0.71%)
May 21, 2002 3.252 3.267 3.155 3.155 11,316 -0.10(-3.00%)
May 20, 2002 3.282 3.343 3.252 3.252 34,214 -0.05(-1.59%)
May 17, 2002 3.380 3.380 3.230 3.305 47,128 -0.23(-6.38%)
May 16, 2002 3.718 3.718 3.530 3.530 36,610 -0.15(-4.08%)
May 15, 2002 3.756 3.756 3.636 3.681 34,214 -0.04(-1.01%)
May 14, 2002 3.913 3.913 3.568 3.718 34,880 -0.11(-2.94%)
May 13, 2002 4.079 4.094 3.831 3.831 8,387 -0.26(-6.25%)
May 10, 2002 4.056 4.109 4.056 4.086 10,650 -0.02(-0.37%)
May 09, 2002 4.056 4.116 4.056 4.101 1,996 +0.05(+1.11%)
May 08, 2002 4.056 4.056 4.056 4.056 266 -0.02(-0.37%)
May 07, 2002 4.101 4.109 4.071 4.071 17,440 -0.04(-0.91%)
May 06, 2002 4.131 4.131 4.101 4.109 22,099 -0.02(-0.55%)
May 03, 2002 4.131 4.169 4.094 4.131 6,523 -0.02(-0.36%)
May 02, 2002 4.131 4.176 4.131 4.146 1,863 -0.01(-0.18%)
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.