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 (%)
Sep 30, 2002 2.284 2.705 2.269 2.705 18,766 +0.44(+19.60%)
Sep 27, 2002 2.292 2.292 2.262 2.262 1,730 -0.06(-2.59%)
Sep 26, 2002 2.404 2.404 2.322 2.322 2,528 -0.08(-3.44%)
Sep 25, 2002 2.464 2.592 2.397 2.404 25,953 -0.02(-0.93%)
Sep 24, 2002 2.404 2.464 2.404 2.427 4,125 +0.02(+0.94%)
Sep 23, 2002 2.442 2.442 2.397 2.404 11,845 -0.04(-1.54%)
Sep 20, 2002 2.555 2.555 2.442 2.442 3,726 -0.15(-5.80%)
Sep 19, 2002 2.442 2.592 2.442 2.592 5,989 +0.17(+7.14%)
Sep 18, 2002 2.449 2.449 2.404 2.419 4,258 -0.03(-1.23%)
Sep 17, 2002 2.344 2.510 2.329 2.449 6,122 +0.12(+5.16%)
Sep 16, 2002 2.487 2.487 2.329 2.329 17,701 -0.19(-7.46%)
Sep 13, 2002 2.592 2.630 2.517 2.517 14,773 -0.08(-2.90%)
Sep 12, 2002 2.592 2.592 2.592 2.592 931 +0.00(+0.00%)
Sep 11, 2002 2.592 2.630 2.592 2.592 4,791 +0.05(+1.77%)
Sep 10, 2002 2.442 2.547 2.442 2.547 1,863 +0.07(+2.73%)
Sep 09, 2002 2.367 2.479 2.367 2.479 2,928 +0.11(+4.76%)
Sep 06, 2002 2.382 2.404 2.367 2.367 9,316 -0.02(-0.63%)
Sep 05, 2002 2.344 2.382 2.344 2.382 1,064 +0.04(+1.60%)
Sep 04, 2002 2.344 2.344 2.344 2.344 1,863 +0.02(+0.65%)
Sep 03, 2002 2.404 2.404 2.329 2.329 10,514 -0.08(-3.12%)
Aug 30, 2002 2.464 2.464 2.374 2.404 13,309 -0.08(-3.03%)
Aug 29, 2002 2.592 2.592 2.404 2.479 34,071 -0.12(-4.62%)
Aug 28, 2002 2.600 2.600 2.592 2.600 2,262 -0.03(-1.14%)
Aug 27, 2002 2.667 2.667 2.630 2.630 6,122 -0.08(-2.78%)
Aug 26, 2002 2.555 2.705 2.555 2.705 4,525 +0.14(+5.57%)
Aug 23, 2002 2.562 2.562 2.555 2.562 931 +0.01(+0.29%)
Aug 22, 2002 2.600 2.630 2.555 2.555 14,374 -0.08(-2.86%)
Aug 21, 2002 2.615 2.630 2.600 2.630 11,046 -0.04(-1.41%)
Aug 20, 2002 2.630 2.667 2.630 2.667 7,852 -0.02(-0.84%)
Aug 16, 2002 2.630 2.690 2.630 2.690 1,330 +0.06(+2.29%)
Aug 15, 2002 2.818 2.818 2.630 2.630 5,989 -0.23(-7.89%)
Aug 14, 2002 2.667 2.855 2.667 2.855 1,863 +0.19(+7.04%)
Aug 13, 2002 2.667 2.667 2.667 2.667 26,618 -0.04(-1.39%)
Aug 12, 2002 2.555 2.705 2.555 2.705 399,280 +0.11(+4.35%)
Aug 07, 2002 2.690 2.690 2.592 2.592 1,996 +0.01(+0.29%)
Aug 06, 2002 2.555 2.690 2.555 2.585 3,460 -0.03(-1.15%)
Aug 05, 2002 2.555 2.615 2.517 2.615 4,924 +0.02(+0.87%)
Aug 02, 2002 2.780 2.780 2.592 2.592 7,187 -0.15(-5.48%)
Aug 01, 2002 2.742 2.780 2.742 2.742 279,496 -0.04(-1.35%)
Jul 31, 2002 2.855 2.893 2.780 2.780 3,726 -0.08(-2.63%)
Jul 30, 2002 2.855 2.893 2.855 2.855 6,920 +0.04(+1.33%)
Jul 29, 2002 2.547 2.818 2.479 2.818 15,172 +0.34(+13.64%)
Jul 26, 2002 2.555 2.592 2.479 2.479 9,582 -0.04(-1.49%)
Jul 25, 2002 2.540 2.540 2.442 2.517 12,910 -0.03(-1.18%)
Jul 24, 2002 2.442 2.555 2.442 2.547 41,392 -0.13(-4.78%)
Jul 23, 2002 2.705 2.705 2.675 2.675 2,129 -0.07(-2.47%)
Jul 22, 2002 2.893 2.893 2.742 2.742 3,992 -0.11(-3.95%)
Jul 19, 2002 2.893 2.930 2.855 2.855 7,187 -0.04(-1.30%)
Jul 17, 2002 3.118 3.118 2.893 2.893 17,568 -0.56(-16.30%)
Jul 12, 2002 3.456 3.456 3.456 3.456 1,730 -0.04(-1.08%)
Jul 11, 2002 3.494 3.494 3.494 3.494 399 -0.04(-1.06%)
Jul 10, 2002 3.419 3.569 3.419 3.531 8,517 +0.08(+2.17%)
Jul 09, 2002 3.546 3.546 3.456 3.456 19,032 -0.11(-3.16%)
Jul 08, 2002 3.539 3.569 3.539 3.569 3,992 +0.01(+0.21%)
Jul 05, 2002 3.546 3.591 3.546 3.561 2,262 -0.02(-0.63%)
Jul 04, 2002 3.704 3.757 3.479 3.584 10,780 +0.00(+0.00%)
Jul 03, 2002 3.704 3.757 3.479 3.584 10,780 -0.06(-1.65%)
Jul 02, 2002 3.328 3.682 3.328 3.644 22,758 +0.28(+8.26%)
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.