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 (%)
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%)
May 01, 2002 4.229 4.229 4.131 4.154 8,387 -0.09(-2.12%)
Apr 30, 2002 4.131 4.244 4.094 4.244 25,294 +0.08(+1.80%)
Apr 29, 2002 4.169 4.169 4.169 4.169 2,263 +0.00(+0.00%)
Apr 26, 2002 4.169 4.169 4.169 4.169 1,730 -0.04(-0.89%)
Apr 25, 2002 4.282 4.282 4.199 4.206 168,410 -0.08(-1.75%)
Apr 24, 2002 4.357 4.357 4.244 4.282 16,907 -0.08(-1.72%)
Apr 23, 2002 4.319 4.394 4.319 4.357 79,878 +0.00(+0.00%)
Apr 22, 2002 4.357 4.394 4.334 4.357 23,297 +0.04(+0.87%)
Apr 19, 2002 4.357 4.469 4.289 4.319 19,303 +0.00(+0.00%)
Apr 18, 2002 4.357 4.357 4.289 4.319 4,792 -0.01(-0.17%)
Apr 17, 2002 4.379 4.387 4.319 4.327 3,328 -0.07(-1.54%)
Apr 16, 2002 4.327 4.469 4.327 4.394 4,127 +0.02(+0.34%)
Apr 15, 2002 4.319 4.379 4.319 4.379 9,319 +0.10(+2.28%)
Apr 12, 2002 4.169 4.282 4.154 4.282 17,972 +0.15(+3.64%)
Apr 11, 2002 4.131 4.131 4.131 4.131 0 +0.00(+0.00%)
Apr 10, 2002 4.282 4.282 4.094 4.131 27,691 -0.11(-2.65%)
Apr 09, 2002 4.206 4.244 4.206 4.244 2,396 +0.00(+0.00%)
Apr 08, 2002 4.146 4.432 4.079 4.244 2,276,531 +0.10(+2.36%)
Apr 05, 2002 4.169 4.169 4.146 4.146 798 +0.00(+0.00%)
Apr 04, 2002 4.169 4.206 4.139 4.146 4,260 -0.06(-1.43%)
Apr 03, 2002 4.169 4.282 4.131 4.206 98,250 +0.04(+0.90%)
Apr 02, 2002 4.109 4.266 4.109 4.169 7,189 +0.05(+1.28%)
Apr 01, 2002 4.131 4.266 4.109 4.116 76,816 -0.02(-0.36%)
Mar 29, 2002 4.049 4.206 4.049 4.131 77,348 +0.00(+0.00%)
Mar 28, 2002 4.049 4.206 4.049 4.131 77,348 +0.08(+2.04%)
Mar 27, 2002 4.094 4.282 4.034 4.049 72,689 -0.11(-2.53%)
Mar 26, 2002 4.169 4.229 4.131 4.154 21,966 -0.05(-1.25%)
Mar 25, 2002 4.372 4.477 4.056 4.206 229,516 -0.19(-4.27%)
Mar 22, 2002 4.394 4.432 4.379 4.394 13,046 -0.03(-0.68%)
Mar 21, 2002 4.424 4.432 4.417 4.424 4,260 +0.00(+0.00%)
Mar 20, 2002 4.432 4.469 4.409 4.424 11,182 +0.02(+0.34%)
Mar 19, 2002 4.432 4.469 4.402 4.409 11,981 -0.02(-0.51%)
Mar 18, 2002 4.499 4.499 4.432 4.432 11,449 -0.04(-0.84%)
Mar 15, 2002 4.507 4.507 4.469 4.469 1,397,869 -0.06(-1.33%)
Mar 14, 2002 4.469 4.537 4.469 4.529 85,203 +0.06(+1.34%)
Mar 13, 2002 4.477 4.499 4.432 4.469 115,823 -0.03(-0.67%)
Mar 12, 2002 4.499 4.507 4.492 4.499 11,582 -0.01(-0.17%)
Mar 11, 2002 4.544 4.574 4.507 4.507 79,878 -0.07(-1.48%)
Mar 08, 2002 4.514 4.582 4.507 4.574 31,685 +0.05(+1.16%)
Mar 07, 2002 4.582 4.620 4.522 4.522 266,260 -0.09(-1.95%)
Mar 06, 2002 4.507 4.612 4.507 4.612 20,368 +0.11(+2.33%)
Mar 05, 2002 4.499 4.544 4.499 4.507 7,854 +0.01(+0.17%)
Mar 04, 2002 4.492 4.507 4.492 4.499 16,241 -0.01(-0.17%)
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.