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 (%)
Apr 30, 2002 4.132 4.245 4.095 4.245 25,287 +0.08(+1.80%)
Apr 29, 2002 4.170 4.170 4.170 4.170 2,262 +0.00(+0.00%)
Apr 26, 2002 4.170 4.170 4.170 4.170 1,730 -0.04(-0.89%)
Apr 25, 2002 4.283 4.283 4.200 4.208 168,363 -0.08(-1.75%)
Apr 24, 2002 4.358 4.358 4.245 4.283 16,902 -0.08(-1.72%)
Apr 23, 2002 4.320 4.395 4.320 4.358 79,856 +0.00(+0.00%)
Apr 22, 2002 4.358 4.395 4.335 4.358 23,291 +0.04(+0.87%)
Apr 19, 2002 4.358 4.471 4.290 4.320 19,298 +0.00(+0.00%)
Apr 18, 2002 4.358 4.358 4.290 4.320 4,791 -0.01(-0.17%)
Apr 17, 2002 4.380 4.388 4.320 4.328 3,327 -0.07(-1.54%)
Apr 16, 2002 4.328 4.471 4.328 4.395 4,125 +0.02(+0.34%)
Apr 15, 2002 4.320 4.380 4.320 4.380 9,316 +0.10(+2.28%)
Apr 12, 2002 4.170 4.283 4.155 4.283 17,967 +0.15(+3.64%)
Apr 11, 2002 4.132 4.132 4.132 4.132 0 +0.00(+0.00%)
Apr 10, 2002 4.283 4.283 4.095 4.132 27,683 -0.11(-2.66%)
Apr 09, 2002 4.208 4.245 4.208 4.245 2,395 +0.00(+0.00%)
Apr 08, 2002 4.147 4.433 4.080 4.245 2,275,899 +0.10(+2.36%)
Apr 05, 2002 4.170 4.170 4.147 4.147 798 +0.00(+0.00%)
Apr 04, 2002 4.170 4.208 4.140 4.147 4,258 -0.06(-1.43%)
Apr 03, 2002 4.170 4.283 4.132 4.208 98,223 +0.04(+0.90%)
Apr 02, 2002 4.110 4.268 4.110 4.170 7,187 +0.05(+1.28%)
Apr 01, 2002 4.132 4.268 4.110 4.117 76,794 -0.02(-0.36%)
Mar 29, 2002 4.050 4.208 4.050 4.132 77,327 +0.00(+0.00%)
Mar 28, 2002 4.050 4.208 4.050 4.132 77,327 +0.08(+2.04%)
Mar 27, 2002 4.095 4.283 4.035 4.050 72,669 -0.11(-2.53%)
Mar 26, 2002 4.170 4.230 4.132 4.155 21,960 -0.05(-1.25%)
Mar 25, 2002 4.373 4.478 4.057 4.208 229,453 -0.19(-4.27%)
Mar 22, 2002 4.395 4.433 4.380 4.395 13,043 -0.03(-0.68%)
Mar 21, 2002 4.425 4.433 4.418 4.425 4,258 +0.00(+0.00%)
Mar 20, 2002 4.433 4.471 4.410 4.425 11,179 +0.02(+0.34%)
Mar 19, 2002 4.433 4.471 4.403 4.410 11,978 -0.02(-0.51%)
Mar 18, 2002 4.501 4.501 4.433 4.433 11,446 -0.04(-0.84%)
Mar 15, 2002 4.508 4.508 4.471 4.471 1,397,481 -0.06(-1.33%)
Mar 14, 2002 4.471 4.538 4.471 4.531 85,179 +0.06(+1.34%)
Mar 13, 2002 4.478 4.501 4.433 4.471 115,791 -0.03(-0.67%)
Mar 12, 2002 4.501 4.508 4.493 4.501 11,579 -0.01(-0.17%)
Mar 11, 2002 4.546 4.576 4.508 4.508 79,856 -0.07(-1.48%)
Mar 08, 2002 4.516 4.583 4.508 4.576 31,676 +0.05(+1.16%)
Mar 07, 2002 4.583 4.621 4.523 4.523 266,187 -0.09(-1.95%)
Mar 06, 2002 4.508 4.613 4.508 4.613 20,363 +0.11(+2.33%)
Mar 05, 2002 4.501 4.546 4.501 4.508 7,852 +0.01(+0.17%)
Mar 04, 2002 4.493 4.508 4.493 4.501 16,237 -0.01(-0.17%)
Mar 01, 2002 4.425 4.508 4.425 4.508 14,906 +0.08(+1.70%)
Feb 28, 2002 4.365 4.433 4.358 4.433 332,733 +0.08(+1.72%)
Feb 27, 2002 4.358 4.358 4.305 4.358 8,384 -0.08(-1.69%)
Feb 26, 2002 4.147 4.433 4.132 4.433 20,097 +0.23(+5.36%)
Feb 25, 2002 4.471 4.471 4.208 4.208 50,309 -0.26(-5.88%)
Feb 22, 2002 4.696 4.696 4.335 4.471 46,715 -0.23(-4.80%)
Feb 21, 2002 4.681 4.696 4.643 4.696 20,363 +0.02(+0.32%)
Feb 20, 2002 4.711 4.749 4.658 4.681 18,766 -0.08(-1.74%)
Feb 19, 2002 4.794 4.809 4.734 4.764 8,118 -0.06(-1.25%)
Feb 18, 2002 4.839 4.839 4.809 4.824 665 +0.00(+0.00%)
Feb 15, 2002 4.839 4.839 4.809 4.824 665 -0.02(-0.31%)
Feb 14, 2002 4.846 4.846 4.839 4.839 3,992 +0.02(+0.31%)
Feb 13, 2002 4.771 4.824 4.771 4.824 7,985 +0.05(+1.10%)
Feb 12, 2002 4.801 4.801 4.771 4.771 2,262 +0.01(+0.16%)
Feb 11, 2002 4.658 4.771 4.658 4.764 5,057 +0.08(+1.77%)
Feb 08, 2002 4.718 4.726 4.673 4.681 10,381 -0.02(-0.32%)
Feb 07, 2002 4.809 4.809 4.658 4.696 23,291 -0.14(-2.80%)
Feb 06, 2002 4.831 4.831 4.809 4.831 931 +0.02(+0.31%)
Feb 05, 2002 4.831 4.839 4.771 4.816 10,780 -0.02(-0.31%)
Feb 04, 2002 4.846 4.846 4.734 4.831 3,327 -0.02(-0.31%)
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.