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

Assurant (NY: AIZ )

173.34 +0.82 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2002 1.811 1.811 1.721 1.796 6,949 -0.04(-2.04%)
Oct 30, 2002 1.871 1.871 1.803 1.833 4,009 -0.07(-3.54%)
Oct 29, 2002 1.945 1.945 1.901 1.901 3,073 -0.04(-2.31%)
Oct 28, 2002 2.028 2.095 1.930 1.945 7,484 -0.11(-5.45%)
Oct 25, 2002 2.058 2.095 2.020 2.058 66,824 -0.04(-1.79%)
Oct 24, 2002 2.065 2.117 2.020 2.095 173,743 -0.01(-0.71%)
Oct 23, 2002 2.170 2.170 2.058 2.110 6,147 -0.11(-5.05%)
Oct 22, 2002 2.132 2.230 2.132 2.222 1,202 +0.05(+2.41%)
Oct 21, 2002 2.185 2.207 2.103 2.170 8,419 -0.05(-2.36%)
Oct 18, 2002 2.170 2.222 2.170 2.222 1,202 +0.10(+4.95%)
Oct 17, 2002 2.110 2.117 2.065 2.117 1,603 +0.04(+1.80%)
Oct 16, 2002 2.058 2.080 2.020 2.080 3,474 -0.01(-0.71%)
Oct 15, 2002 2.058 2.095 2.058 2.095 4,009 +0.04(+1.82%)
Oct 14, 2002 2.095 2.103 2.058 2.058 11,226 +0.00(+0.00%)
Oct 11, 2002 2.170 2.207 2.058 2.058 16,438 -0.15(-6.78%)
Oct 10, 2002 2.357 2.357 2.207 2.207 12,429 -0.19(-7.81%)
Oct 09, 2002 2.245 2.402 2.245 2.394 9,355 +0.11(+4.92%)
Oct 08, 2002 2.432 2.432 2.245 2.282 7,217 -0.19(-7.58%)
Oct 07, 2002 2.544 2.671 2.432 2.469 10,023 -0.08(-3.23%)
Oct 04, 2002 2.432 2.551 2.320 2.551 6,682 +0.12(+4.92%)
Oct 03, 2002 2.349 2.432 2.349 2.432 3,742 +0.07(+3.17%)
Oct 02, 2002 2.514 2.514 2.245 2.357 11,226 -0.20(-7.89%)
Oct 01, 2002 2.731 2.731 2.551 2.559 5,613 -0.13(-5.00%)
Sep 30, 2002 2.275 2.694 2.260 2.694 18,844 +0.44(+19.60%)
Sep 27, 2002 2.282 2.282 2.252 2.252 1,737 -0.06(-2.59%)
Sep 26, 2002 2.394 2.394 2.312 2.312 2,539 -0.08(-3.44%)
Sep 25, 2002 2.454 2.581 2.387 2.394 26,061 -0.02(-0.93%)
Sep 24, 2002 2.394 2.454 2.394 2.417 4,143 +0.02(+0.94%)
Sep 23, 2002 2.432 2.432 2.387 2.394 11,894 -0.04(-1.54%)
Sep 20, 2002 2.544 2.544 2.432 2.432 3,742 -0.15(-5.80%)
Sep 19, 2002 2.432 2.581 2.432 2.581 6,014 +0.17(+7.14%)
Sep 18, 2002 2.439 2.439 2.394 2.409 4,276 -0.03(-1.23%)
Sep 17, 2002 2.334 2.499 2.320 2.439 6,147 +0.12(+5.16%)
Sep 16, 2002 2.477 2.477 2.320 2.320 17,775 -0.19(-7.46%)
Sep 13, 2002 2.581 2.619 2.507 2.507 14,835 -0.07(-2.90%)
Sep 12, 2002 2.581 2.581 2.581 2.581 935 +0.00(+0.00%)
Sep 11, 2002 2.581 2.619 2.581 2.581 4,811 +0.04(+1.77%)
Sep 10, 2002 2.432 2.537 2.432 2.537 1,871 +0.07(+2.73%)
Sep 09, 2002 2.357 2.469 2.357 2.469 2,940 +0.11(+4.76%)
Sep 06, 2002 2.372 2.394 2.357 2.357 9,355 -0.01(-0.63%)
Sep 05, 2002 2.334 2.372 2.334 2.372 1,069 +0.04(+1.60%)
Sep 04, 2002 2.334 2.334 2.334 2.334 1,871 +0.01(+0.65%)
Sep 03, 2002 2.394 2.394 2.320 2.320 10,558 -0.07(-3.13%)
Aug 30, 2002 2.454 2.454 2.364 2.394 13,364 -0.07(-3.03%)
Aug 29, 2002 2.581 2.581 2.394 2.469 34,214 -0.12(-4.62%)
Aug 28, 2002 2.589 2.589 2.581 2.589 2,272 -0.03(-1.14%)
Aug 27, 2002 2.656 2.656 2.619 2.619 6,147 -0.07(-2.78%)
Aug 26, 2002 2.544 2.694 2.544 2.694 4,544 +0.14(+5.57%)
Aug 23, 2002 2.551 2.551 2.544 2.551 935 +0.01(+0.29%)
Aug 22, 2002 2.589 2.619 2.544 2.544 14,434 -0.07(-2.86%)
Aug 21, 2002 2.604 2.619 2.589 2.619 11,092 -0.04(-1.41%)
Aug 20, 2002 2.619 2.656 2.619 2.656 7,885 -0.02(-0.84%)
Aug 16, 2002 2.619 2.679 2.619 2.679 1,336 +0.06(+2.29%)
Aug 15, 2002 2.806 2.806 2.619 2.619 6,014 -0.22(-7.89%)
Aug 14, 2002 2.656 2.843 2.656 2.843 1,871 +0.19(+7.04%)
Aug 13, 2002 2.656 2.656 2.656 2.656 26,729 -0.04(-1.39%)
Aug 12, 2002 2.544 2.694 2.544 2.694 400,945 +0.11(+4.35%)
Aug 07, 2002 2.679 2.679 2.581 2.581 2,004 +0.01(+0.29%)
Aug 06, 2002 2.544 2.679 2.544 2.574 3,474 -0.03(-1.15%)
Aug 05, 2002 2.544 2.604 2.507 2.604 4,945 +0.02(+0.87%)
Aug 02, 2002 2.768 2.768 2.581 2.581 7,217 -0.15(-5.48%)
Aug 01, 2002 2.731 2.768 2.731 2.731 280,662 -0.04(-1.35%)
Jul 31, 2002 2.843 2.881 2.768 2.768 3,742 -0.07(-2.63%)
Jul 30, 2002 2.843 2.881 2.843 2.843 6,949 +0.04(+1.33%)
Jul 29, 2002 2.537 2.806 2.469 2.806 15,235 +0.34(+13.64%)
Jul 26, 2002 2.544 2.581 2.469 2.469 9,622 -0.04(-1.49%)
Jul 25, 2002 2.529 2.529 2.432 2.507 12,963 -0.03(-1.18%)
Jul 24, 2002 2.432 2.544 2.432 2.537 41,564 -0.13(-4.78%)
Jul 23, 2002 2.694 2.694 2.664 2.664 2,138 -0.07(-2.47%)
Jul 22, 2002 2.881 2.881 2.731 2.731 4,009 -0.11(-3.95%)
Jul 19, 2002 2.881 2.918 2.843 2.843 7,217 -0.04(-1.30%)
Jul 17, 2002 3.105 3.105 2.881 2.881 17,641 -0.56(-16.30%)
Jul 12, 2002 3.442 3.442 3.442 3.442 1,737 -0.04(-1.08%)
Jul 11, 2002 3.479 3.479 3.479 3.479 400 -0.04(-1.06%)
Jul 10, 2002 3.404 3.554 3.404 3.517 8,553 +0.07(+2.17%)
Jul 09, 2002 3.532 3.532 3.442 3.442 19,111 -0.11(-3.16%)
Jul 08, 2002 3.524 3.554 3.524 3.554 4,009 +0.01(+0.21%)
Jul 05, 2002 3.532 3.577 3.532 3.547 2,272 -0.02(-0.63%)
Jul 04, 2002 3.689 3.741 3.464 3.569 10,825 +0.00(+0.00%)
Jul 03, 2002 3.689 3.741 3.464 3.569 10,825 -0.06(-1.65%)
Jul 02, 2002 3.315 3.666 3.315 3.629 22,853 +0.28(+8.26%)
Jul 01, 2002 3.487 3.554 3.270 3.352 8,152 -0.07(-2.18%)
Jun 28, 2002 3.726 3.726 3.389 3.427 19,245 -0.31(-8.40%)
Jun 27, 2002 3.741 3.779 3.704 3.741 85,134 +0.00(+0.00%)
Jun 26, 2002 3.853 3.853 3.704 3.741 6,548 -0.13(-3.29%)
Jun 25, 2002 3.808 3.958 3.756 3.868 18,443 +0.63(+19.40%)
Jun 21, 2002 2.843 3.307 2.843 3.240 22,586 +0.26(+8.79%)
Jun 20, 2002 2.499 2.993 2.499 2.978 24,056 +0.50(+20.24%)
Jun 19, 2002 2.320 2.529 2.320 2.477 9,890 +0.19(+8.52%)
Jun 18, 2002 2.095 2.312 2.095 2.282 27,264 +0.22(+10.91%)
Jun 17, 2002 2.058 2.170 2.058 2.058 21,784 +0.00(+0.00%)
Jun 14, 2002 1.923 2.058 1.908 2.058 42,232 +0.19(+10.44%)
Jun 12, 2002 1.841 1.863 1.796 1.863 22,185 +0.02(+1.22%)
Jun 11, 2002 2.132 2.132 1.841 1.841 127,634 -0.37(-16.61%)
Jun 10, 2002 2.432 2.432 2.207 2.207 40,094 -0.22(-9.23%)
Jun 07, 2002 2.537 2.544 2.432 2.432 83,931 -0.11(-4.41%)
Jun 06, 2002 2.447 2.626 2.447 2.544 41,030 +0.10(+3.98%)
Jun 05, 2002 2.753 2.753 2.447 2.447 23,254 -0.42(-14.62%)
May 31, 2002 2.993 3.000 2.843 2.866 26,997 -0.28(-8.81%)
May 28, 2002 3.120 3.143 3.083 3.143 4,143 +0.02(+0.72%)
May 27, 2002 3.090 3.158 3.090 3.120 13,899 +0.00(+0.00%)
May 24, 2002 3.090 3.158 3.090 3.120 13,899 +0.02(+0.72%)
May 23, 2002 3.165 3.143 3.038 3.098 7,484 -0.07(-2.13%)
May 22, 2002 3.180 3.187 3.143 3.165 16,037 +0.02(+0.71%)
May 21, 2002 3.240 3.255 3.143 3.143 11,360 -0.10(-3.00%)
May 20, 2002 3.270 3.330 3.240 3.240 34,347 -0.05(-1.59%)
May 17, 2002 3.367 3.367 3.217 3.292 47,311 -0.22(-6.38%)
May 16, 2002 3.704 3.704 3.517 3.517 36,753 -0.15(-4.08%)
May 15, 2002 3.741 3.741 3.621 3.666 34,347 -0.04(-1.01%)
May 14, 2002 3.898 3.898 3.554 3.704 35,015 -0.11(-2.94%)
May 13, 2002 4.063 4.078 3.816 3.816 8,419 -0.25(-6.25%)
May 10, 2002 4.040 4.093 4.040 4.070 10,691 -0.01(-0.37%)
May 09, 2002 4.040 4.100 4.040 4.085 2,004 +0.04(+1.11%)
May 08, 2002 4.040 4.040 4.040 4.040 267 -0.01(-0.37%)
May 07, 2002 4.085 4.093 4.055 4.055 17,507 -0.04(-0.91%)
May 06, 2002 4.115 4.115 4.085 4.093 22,185 -0.02(-0.55%)
May 03, 2002 4.115 4.153 4.078 4.115 6,548 -0.01(-0.36%)
May 02, 2002 4.115 4.160 4.115 4.130 1,871 -0.01(-0.18%)
May 01, 2002 4.213 4.213 4.115 4.138 8,419 -0.09(-2.12%)
Apr 30, 2002 4.115 4.228 4.078 4.228 25,393 +0.07(+1.80%)
Apr 29, 2002 4.153 4.153 4.153 4.153 2,272 +0.00(+0.00%)
Apr 26, 2002 4.153 4.153 4.153 4.153 1,737 -0.04(-0.89%)
Apr 25, 2002 4.265 4.265 4.183 4.190 169,065 -0.07(-1.75%)
Apr 24, 2002 4.340 4.340 4.228 4.265 16,973 -0.07(-1.72%)
Apr 23, 2002 4.302 4.377 4.302 4.340 80,189 +0.00(+0.00%)
Apr 22, 2002 4.340 4.377 4.317 4.340 23,388 +0.04(+0.87%)
Apr 19, 2002 4.340 4.452 4.272 4.302 19,379 +0.00(+0.00%)
Apr 18, 2002 4.340 4.340 4.272 4.302 4,811 -0.01(-0.17%)
Apr 17, 2002 4.362 4.370 4.302 4.310 3,341 -0.07(-1.54%)
Apr 16, 2002 4.310 4.452 4.310 4.377 4,143 +0.01(+0.34%)
Apr 15, 2002 4.302 4.362 4.302 4.362 9,355 +0.10(+2.28%)
Apr 12, 2002 4.153 4.265 4.138 4.265 18,042 +0.15(+3.64%)
Apr 11, 2002 4.115 4.115 4.115 4.115 0 +0.00(+0.00%)
Apr 10, 2002 4.265 4.265 4.078 4.115 27,798 -0.11(-2.65%)
Apr 09, 2002 4.190 4.228 4.190 4.228 2,405 +0.00(+0.00%)
Apr 08, 2002 4.130 4.415 4.063 4.228 2,285,392 +0.10(+2.36%)
Apr 05, 2002 4.153 4.153 4.130 4.130 801 +0.00(+0.00%)
Apr 04, 2002 4.153 4.190 4.123 4.130 4,276 -0.06(-1.43%)
Apr 03, 2002 4.153 4.265 4.115 4.190 98,632 +0.04(+0.90%)
Apr 02, 2002 4.093 4.250 4.093 4.153 7,217 +0.05(+1.28%)
Apr 01, 2002 4.115 4.250 4.093 4.100 77,115 -0.01(-0.36%)
Mar 29, 2002 4.033 4.190 4.033 4.115 77,649 +0.00(+0.00%)
Mar 28, 2002 4.033 4.190 4.033 4.115 77,649 +0.08(+2.04%)
Mar 27, 2002 4.078 4.265 4.018 4.033 72,972 -0.10(-2.53%)
Mar 26, 2002 4.153 4.213 4.115 4.138 22,052 -0.05(-1.25%)
Mar 25, 2002 4.355 4.459 4.040 4.190 230,410 -0.19(-4.27%)
Mar 22, 2002 4.377 4.415 4.362 4.377 13,097 -0.03(-0.68%)
Mar 21, 2002 4.407 4.415 4.400 4.407 4,276 +0.00(+0.00%)
Mar 20, 2002 4.415 4.452 4.392 4.407 11,226 +0.01(+0.34%)
Mar 19, 2002 4.415 4.452 4.385 4.392 12,028 -0.02(-0.51%)
Mar 18, 2002 4.482 4.482 4.415 4.415 11,493 -0.04(-0.84%)
Mar 15, 2002 4.489 4.489 4.452 4.452 1,403,310 -0.06(-1.33%)
Mar 14, 2002 4.452 4.519 4.452 4.512 85,535 +0.06(+1.34%)
Mar 13, 2002 4.459 4.482 4.415 4.452 116,274 -0.03(-0.67%)
Mar 12, 2002 4.482 4.489 4.474 4.482 11,627 -0.01(-0.17%)
Mar 11, 2002 4.527 4.557 4.489 4.489 80,189 -0.07(-1.48%)
Mar 08, 2002 4.497 4.564 4.489 4.557 31,808 +0.05(+1.16%)
Mar 07, 2002 4.564 4.602 4.504 4.504 267,297 -0.09(-1.95%)
Mar 06, 2002 4.489 4.594 4.489 4.594 20,448 +0.10(+2.33%)
Mar 05, 2002 4.482 4.527 4.482 4.489 7,885 +0.01(+0.17%)
Mar 04, 2002 4.474 4.489 4.474 4.482 16,305 -0.01(-0.17%)
Mar 01, 2002 4.407 4.489 4.407 4.489 14,968 +0.07(+1.69%)
Feb 28, 2002 4.347 4.415 4.340 4.415 334,121 +0.07(+1.72%)
Feb 27, 2002 4.340 4.340 4.287 4.340 8,419 -0.07(-1.69%)
Feb 26, 2002 4.130 4.415 4.115 4.415 20,180 +0.22(+5.36%)
Feb 25, 2002 4.452 4.452 4.190 4.190 50,519 -0.26(-5.88%)
Feb 22, 2002 4.676 4.676 4.317 4.452 46,910 -0.22(-4.80%)
Feb 21, 2002 4.661 4.676 4.624 4.676 20,448 +0.01(+0.32%)
Feb 20, 2002 4.691 4.729 4.639 4.661 18,844 -0.08(-1.73%)
Feb 19, 2002 4.774 4.789 4.714 4.744 8,152 -0.06(-1.25%)
Feb 18, 2002 4.819 4.819 4.789 4.804 668 +0.00(+0.00%)
Feb 15, 2002 4.819 4.819 4.789 4.804 668 -0.01(-0.31%)
Feb 14, 2002 4.826 4.826 4.819 4.819 4,009 +0.01(+0.31%)
Feb 13, 2002 4.751 4.804 4.751 4.804 8,018 +0.05(+1.10%)
Feb 12, 2002 4.781 4.781 4.751 4.751 2,272 +0.01(+0.16%)
Feb 11, 2002 4.639 4.751 4.639 4.744 5,078 +0.08(+1.77%)
Feb 08, 2002 4.699 4.706 4.654 4.661 10,424 -0.01(-0.32%)
Feb 07, 2002 4.789 4.789 4.639 4.676 23,388 -0.13(-2.80%)
Feb 06, 2002 4.811 4.811 4.789 4.811 935 +0.01(+0.31%)
Feb 05, 2002 4.811 4.819 4.751 4.796 10,825 -0.01(-0.31%)
Feb 04, 2002 4.826 4.826 4.714 4.811 3,341 -0.01(-0.31%)
Feb 01, 2002 4.819 4.834 4.804 4.826 3,073 +0.01(+0.16%)
Jan 31, 2002 4.751 4.834 4.751 4.819 5,880 +0.08(+1.74%)
Jan 30, 2002 4.714 4.736 4.691 4.736 9,756 +0.02(+0.48%)
Jan 29, 2002 4.714 4.744 4.714 4.714 18,844 +0.00(+0.00%)
Jan 28, 2002 4.706 4.714 4.706 4.714 1,871 +0.04(+0.80%)
Jan 25, 2002 4.669 4.676 4.661 4.676 2,272 +0.04(+0.97%)
Jan 24, 2002 4.624 4.632 4.617 4.632 4,410 +0.01(+0.32%)
Jan 23, 2002 4.617 4.617 4.602 4.617 3,608 +0.06(+1.31%)
Jan 22, 2002 4.751 4.751 4.489 4.557 45,574 -0.19(-4.09%)
Jan 21, 2002 4.751 4.751 4.751 4.751 2,940 +0.00(+0.00%)
Jan 18, 2002 4.751 4.751 4.751 4.751 2,940 -0.01(-0.31%)
Jan 17, 2002 4.714 4.766 4.639 4.766 681,608 +0.00(+0.00%)
Jan 16, 2002 4.781 4.781 4.676 4.766 8,954 -0.01(-0.31%)
Jan 15, 2002 4.811 4.856 4.639 4.781 12,696 -0.04(-0.93%)
Jan 14, 2002 4.729 4.826 4.676 4.826 13,632 +0.10(+2.22%)
Jan 11, 2002 4.744 4.744 4.639 4.721 29,937 +0.03(+0.64%)
Jan 10, 2002 4.676 4.691 4.579 4.691 39,292 +0.67(+16.54%)
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.