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

Assurant (NY: AIZ )

178.78 +2.25 (+1.27%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 9, 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 2.855 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%)
Jul 01, 2002 3.501 3.569 3.283 3.366 8,118 -0.08(-2.18%)
Jun 28, 2002 3.742 3.742 3.404 3.441 19,165 -0.32(-8.40%)
Jun 27, 2002 3.757 3.794 3.719 3.757 84,780 +0.00(+0.00%)
Jun 26, 2002 3.869 3.869 3.719 3.757 6,521 -0.13(-3.29%)
Jun 25, 2002 3.824 3.975 3.772 3.884 18,366 +0.63(+19.40%)
Jun 21, 2002 2.855 3.321 2.855 3.253 22,492 +0.26(+8.79%)
Jun 20, 2002 2.510 3.005 2.510 2.990 23,956 +0.50(+20.24%)
Jun 19, 2002 2.329 2.540 2.329 2.487 9,848 +0.20(+8.52%)
Jun 18, 2002 2.104 2.322 2.104 2.292 27,151 +0.23(+10.91%)
Jun 17, 2002 2.066 2.179 2.066 2.066 21,694 +0.00(+0.00%)
Jun 14, 2002 1.931 2.066 1.916 2.066 42,057 +0.20(+10.44%)
Jun 12, 2002 1.848 1.871 1.803 1.871 22,093 +0.02(+1.22%)
Jun 11, 2002 2.141 2.141 1.848 1.848 127,104 -0.37(-16.61%)
Jun 10, 2002 2.442 2.442 2.216 2.216 39,928 -0.23(-9.23%)
Jun 07, 2002 2.547 2.555 2.442 2.442 83,582 -0.11(-4.41%)
Jun 06, 2002 2.457 2.637 2.457 2.555 40,859 +0.10(+3.98%)
Jun 05, 2002 2.765 2.765 2.457 2.457 23,158 -0.42(-14.62%)
May 31, 2002 3.005 3.013 2.855 2.878 26,884 -0.28(-8.81%)
May 28, 2002 3.133 3.156 3.096 3.156 4,125 +0.02(+0.72%)
May 27, 2002 3.103 3.171 3.103 3.133 13,841 +0.00(+0.00%)
May 24, 2002 3.103 3.171 3.103 3.133 13,841 +0.02(+0.72%)
May 23, 2002 3.178 3.156 3.050 3.111 7,453 -0.07(-2.13%)
May 22, 2002 3.193 3.201 3.156 3.178 15,971 +0.02(+0.71%)
May 21, 2002 3.253 3.268 3.156 3.156 11,312 -0.10(-3.00%)
May 20, 2002 3.283 3.344 3.253 3.253 34,205 -0.05(-1.59%)
May 17, 2002 3.381 3.381 3.231 3.306 47,115 -0.23(-6.38%)
May 16, 2002 3.719 3.719 3.531 3.531 36,600 -0.15(-4.08%)
May 15, 2002 3.757 3.757 3.637 3.682 34,205 -0.04(-1.01%)
May 14, 2002 3.915 3.915 3.569 3.719 34,870 -0.11(-2.94%)
May 13, 2002 4.080 4.095 3.832 3.832 8,384 -0.26(-6.25%)
May 10, 2002 4.057 4.110 4.057 4.087 10,647 -0.02(-0.37%)
May 09, 2002 4.057 4.117 4.057 4.102 1,996 +0.05(+1.11%)
May 08, 2002 4.057 4.057 4.057 4.057 266 -0.02(-0.37%)
May 07, 2002 4.102 4.110 4.072 4.072 17,435 -0.04(-0.91%)
May 06, 2002 4.132 4.132 4.102 4.110 22,093 -0.02(-0.55%)
May 03, 2002 4.132 4.170 4.095 4.132 6,521 -0.02(-0.36%)
May 02, 2002 4.132 4.178 4.132 4.147 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.