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

Assurant (NY: AIZ )

194.27 +0.25 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 2.893 2.900 2.748 2.770 27,931 -0.27(-8.81%)
May 28, 2002 3.016 3.037 2.980 3.037 4,286 +0.02(+0.72%)
May 27, 2002 2.987 3.052 2.987 3.016 14,380 +0.00(+0.00%)
May 24, 2002 2.987 3.052 2.987 3.016 14,380 +0.02(+0.72%)
May 23, 2002 3.059 3.037 2.936 2.994 7,743 -0.07(-2.13%)
May 22, 2002 3.074 3.081 3.037 3.059 16,593 +0.02(+0.71%)
May 21, 2002 3.131 3.146 3.037 3.037 11,753 -0.09(-3.00%)
May 20, 2002 3.160 3.218 3.131 3.131 35,537 -0.05(-1.59%)
May 17, 2002 3.254 3.254 3.110 3.182 48,950 -0.22(-6.38%)
May 16, 2002 3.580 3.580 3.399 3.399 38,026 -0.14(-4.08%)
May 15, 2002 3.616 3.616 3.500 3.544 35,537 -0.04(-1.01%)
May 14, 2002 3.768 3.768 3.435 3.580 36,228 -0.11(-2.94%)
May 13, 2002 3.927 3.941 3.688 3.688 8,711 -0.25(-6.25%)
May 10, 2002 3.905 3.956 3.905 3.934 11,062 -0.01(-0.37%)
May 09, 2002 3.905 3.963 3.905 3.949 2,074 +0.04(+1.11%)
May 08, 2002 3.905 3.905 3.905 3.905 276 -0.01(-0.37%)
May 07, 2002 3.949 3.956 3.920 3.920 18,114 -0.04(-0.91%)
May 06, 2002 3.978 3.978 3.949 3.956 22,953 -0.02(-0.55%)
May 03, 2002 3.978 4.014 3.941 3.978 6,775 -0.01(-0.36%)
May 02, 2002 3.978 4.021 3.978 3.992 1,935 -0.01(-0.18%)
May 01, 2002 4.072 4.072 3.978 3.999 8,711 -0.09(-2.12%)
Apr 30, 2002 3.978 4.086 3.941 4.086 26,272 +0.07(+1.80%)
Apr 29, 2002 4.014 4.014 4.014 4.014 2,350 +0.00(+0.00%)
Apr 26, 2002 4.014 4.014 4.014 4.014 1,797 -0.04(-0.89%)
Apr 25, 2002 4.122 4.122 4.043 4.050 174,920 -0.07(-1.75%)
Apr 24, 2002 4.194 4.194 4.086 4.122 17,561 -0.07(-1.72%)
Apr 23, 2002 4.158 4.231 4.158 4.194 82,966 +0.00(+0.00%)
Apr 22, 2002 4.194 4.231 4.173 4.194 24,198 +0.04(+0.87%)
Apr 19, 2002 4.194 4.303 4.129 4.158 20,050 +0.00(+0.00%)
Apr 18, 2002 4.194 4.194 4.129 4.158 4,977 -0.01(-0.17%)
Apr 17, 2002 4.216 4.223 4.158 4.166 3,456 -0.07(-1.54%)
Apr 16, 2002 4.166 4.303 4.166 4.231 4,286 +0.01(+0.34%)
Apr 15, 2002 4.158 4.216 4.158 4.216 9,679 +0.09(+2.28%)
Apr 12, 2002 4.014 4.122 3.999 4.122 18,667 +0.14(+3.64%)
Apr 11, 2002 3.978 3.978 3.978 3.978 0 +0.00(+0.00%)
Apr 10, 2002 4.122 4.122 3.941 3.978 28,761 -0.11(-2.65%)
Apr 09, 2002 4.050 4.086 4.050 4.086 2,488 +0.00(+0.00%)
Apr 08, 2002 3.992 4.267 3.927 4.086 2,364,537 +0.09(+2.35%)
Apr 05, 2002 4.014 4.014 3.992 3.992 829 +0.00(+0.00%)
Apr 04, 2002 4.014 4.050 3.985 3.992 4,424 -0.06(-1.43%)
Apr 03, 2002 4.014 4.122 3.978 4.050 102,048 +0.04(+0.90%)
Apr 02, 2002 3.956 4.108 3.956 4.014 7,466 +0.05(+1.28%)
Apr 01, 2002 3.978 4.108 3.956 3.963 79,785 -0.01(-0.36%)
Mar 29, 2002 3.898 4.050 3.898 3.978 80,338 +0.00(+0.00%)
Mar 28, 2002 3.898 4.050 3.898 3.978 80,338 +0.08(+2.04%)
Mar 27, 2002 3.941 4.122 3.884 3.898 75,499 -0.10(-2.53%)
Mar 26, 2002 4.014 4.072 3.978 3.999 22,815 -0.05(-1.25%)
Mar 25, 2002 4.209 4.310 3.905 4.050 238,389 -0.18(-4.27%)
Mar 22, 2002 4.231 4.267 4.216 4.231 13,551 -0.03(-0.68%)
Mar 21, 2002 4.260 4.267 4.252 4.260 4,424 +0.00(+0.00%)
Mar 20, 2002 4.267 4.303 4.245 4.260 11,615 +0.01(+0.34%)
Mar 19, 2002 4.267 4.303 4.238 4.245 12,444 -0.02(-0.51%)
Mar 18, 2002 4.332 4.332 4.267 4.267 11,891 -0.04(-0.84%)
Mar 15, 2002 4.339 4.339 4.303 4.303 1,451,908 -0.06(-1.33%)
Mar 14, 2002 4.303 4.368 4.303 4.361 88,497 +0.06(+1.34%)
Mar 13, 2002 4.310 4.332 4.267 4.303 120,301 -0.03(-0.67%)
Mar 12, 2002 4.332 4.339 4.325 4.332 12,030 -0.01(-0.17%)
Mar 11, 2002 4.375 4.404 4.339 4.339 82,966 -0.07(-1.48%)
Mar 08, 2002 4.346 4.411 4.339 4.404 32,909 +0.05(+1.16%)
Mar 07, 2002 4.411 4.448 4.354 4.354 276,554 -0.09(-1.95%)
Mar 06, 2002 4.339 4.440 4.339 4.440 21,156 +0.10(+2.33%)
Mar 05, 2002 4.332 4.375 4.332 4.339 8,158 +0.01(+0.17%)
Mar 04, 2002 4.325 4.339 4.325 4.332 16,869 -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.