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 (%)
Nov 29, 2002 1.480 1.577 1.465 1.540 9,718 -0.01(-0.49%)
Nov 27, 2002 1.502 1.570 1.502 1.547 25,028 +0.01(+0.49%)
Nov 26, 2002 1.615 1.615 1.502 1.540 21,300 -0.03(-1.91%)
Nov 25, 2002 1.713 1.713 1.555 1.570 13,179 -0.18(-10.30%)
Nov 22, 2002 1.803 1.803 1.728 1.750 7,189 -0.05(-2.92%)
Nov 21, 2002 1.818 1.840 1.803 1.803 4,393 -0.05(-2.83%)
Nov 20, 2002 1.810 1.855 1.803 1.855 13,313 +0.10(+5.56%)
Nov 19, 2002 1.570 1.758 1.547 1.758 35,412 +0.17(+10.90%)
Nov 18, 2002 1.570 1.585 1.570 1.585 5,990 +0.05(+2.93%)
Nov 15, 2002 1.510 1.570 1.502 1.540 14,777 +0.04(+2.50%)
Nov 14, 2002 1.277 1.547 1.247 1.502 75,351 +0.27(+21.95%)
Nov 13, 2002 1.307 1.307 1.202 1.232 61,639 -0.10(-7.34%)
Nov 12, 2002 1.465 1.502 1.277 1.330 28,223 -0.18(-11.94%)
Nov 11, 2002 1.547 1.547 1.502 1.510 7,987 -0.08(-4.74%)
Nov 08, 2002 1.607 1.607 1.540 1.585 15,176 +0.02(+0.96%)
Nov 07, 2002 1.750 1.750 1.510 1.570 31,551 -0.19(-10.68%)
Nov 06, 2002 1.765 1.765 1.750 1.758 7,455 -0.08(-4.49%)
Nov 05, 2002 1.915 1.915 1.840 1.840 1,464 -0.11(-5.77%)
Nov 04, 2002 1.991 1.991 1.728 1.953 13,046 +0.00(+0.00%)
Nov 01, 2002 1.803 2.051 1.803 1.953 9,718 +0.15(+8.33%)
Oct 31, 2002 1.818 1.818 1.728 1.803 6,922 -0.04(-2.04%)
Oct 30, 2002 1.878 1.878 1.810 1.840 3,993 -0.07(-3.54%)
Oct 29, 2002 1.953 1.953 1.908 1.908 3,062 -0.05(-2.31%)
Oct 28, 2002 2.036 2.103 1.938 1.953 7,455 -0.11(-5.45%)
Oct 25, 2002 2.066 2.103 2.028 2.066 66,565 -0.04(-1.79%)
Oct 24, 2002 2.073 2.126 2.028 2.103 173,069 -0.02(-0.71%)
Oct 23, 2002 2.178 2.178 2.066 2.118 6,124 -0.11(-5.05%)
Oct 22, 2002 2.141 2.238 2.141 2.231 1,198 +0.05(+2.41%)
Oct 21, 2002 2.193 2.216 2.111 2.178 8,387 -0.05(-2.36%)
Oct 18, 2002 2.178 2.231 2.178 2.231 1,198 +0.11(+4.95%)
Oct 17, 2002 2.118 2.126 2.073 2.126 1,597 +0.04(+1.80%)
Oct 16, 2002 2.066 2.088 2.028 2.088 3,461 -0.02(-0.71%)
Oct 15, 2002 2.066 2.103 2.066 2.103 3,993 +0.04(+1.82%)
Oct 14, 2002 2.103 2.111 2.066 2.066 11,182 +0.00(+0.00%)
Oct 11, 2002 2.178 2.216 2.066 2.066 16,375 -0.15(-6.78%)
Oct 10, 2002 2.366 2.366 2.216 2.216 12,381 -0.19(-7.81%)
Oct 09, 2002 2.253 2.411 2.253 2.404 9,319 +0.11(+4.92%)
Oct 08, 2002 2.441 2.441 2.253 2.291 7,189 -0.19(-7.58%)
Oct 07, 2002 2.554 2.682 2.441 2.479 9,984 -0.08(-3.23%)
Oct 04, 2002 2.441 2.561 2.329 2.561 6,656 +0.12(+4.92%)
Oct 03, 2002 2.359 2.441 2.359 2.441 3,727 +0.08(+3.17%)
Oct 02, 2002 2.524 2.524 2.253 2.366 11,182 -0.20(-7.89%)
Oct 01, 2002 2.742 2.742 2.561 2.569 5,591 -0.14(-5.00%)
Sep 30, 2002 2.283 2.704 2.268 2.704 18,771 +0.44(+19.60%)
Sep 27, 2002 2.291 2.291 2.261 2.261 1,730 -0.06(-2.59%)
Sep 26, 2002 2.404 2.404 2.321 2.321 2,529 -0.08(-3.44%)
Sep 25, 2002 2.464 2.591 2.396 2.404 25,960 -0.02(-0.93%)
Sep 24, 2002 2.404 2.464 2.404 2.426 4,127 +0.02(+0.94%)
Sep 23, 2002 2.441 2.441 2.396 2.404 11,848 -0.04(-1.54%)
Sep 20, 2002 2.554 2.554 2.441 2.441 3,727 -0.15(-5.80%)
Sep 19, 2002 2.441 2.591 2.441 2.591 5,990 +0.17(+7.14%)
Sep 18, 2002 2.449 2.449 2.404 2.419 4,260 -0.03(-1.23%)
Sep 17, 2002 2.344 2.509 2.329 2.449 6,124 +0.12(+5.16%)
Sep 16, 2002 2.486 2.486 2.329 2.329 17,706 -0.19(-7.46%)
Sep 13, 2002 2.591 2.629 2.516 2.516 14,777 -0.08(-2.90%)
Sep 12, 2002 2.591 2.591 2.591 2.591 931 +0.00(+0.00%)
Sep 11, 2002 2.591 2.629 2.591 2.591 4,792 +0.05(+1.77%)
Sep 10, 2002 2.441 2.546 2.441 2.546 1,863 +0.07(+2.73%)
Sep 09, 2002 2.366 2.479 2.366 2.479 2,928 +0.11(+4.76%)
Sep 06, 2002 2.381 2.404 2.366 2.366 9,319 -0.02(-0.63%)
Sep 05, 2002 2.344 2.381 2.344 2.381 1,065 +0.04(+1.60%)
Sep 04, 2002 2.344 2.344 2.344 2.344 1,863 +0.02(+0.65%)
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.