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

Assurant (NY: AIZ )

199.95 +0.95 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Aug 30, 2002 2.372 2.372 2.285 2.314 13,827 -0.07(-3.03%)
Aug 29, 2002 2.495 2.495 2.314 2.387 35,398 -0.12(-4.62%)
Aug 28, 2002 2.502 2.502 2.495 2.502 2,350 -0.03(-1.14%)
Aug 27, 2002 2.567 2.567 2.531 2.531 6,360 -0.07(-2.78%)
Aug 26, 2002 2.459 2.603 2.459 2.603 4,701 +0.14(+5.57%)
Aug 23, 2002 2.466 2.466 2.459 2.466 967 +0.01(+0.29%)
Aug 22, 2002 2.502 2.531 2.459 2.459 14,933 -0.07(-2.86%)
Aug 21, 2002 2.517 2.531 2.502 2.531 11,476 -0.04(-1.41%)
Aug 20, 2002 2.531 2.567 2.531 2.567 8,158 -0.02(-0.84%)
Aug 16, 2002 2.531 2.589 2.531 2.589 1,382 +0.06(+2.29%)
Aug 15, 2002 2.712 2.712 2.531 2.531 6,222 -0.22(-7.89%)
Aug 14, 2002 2.567 2.748 2.567 2.748 1,935 +0.18(+7.04%)
Aug 13, 2002 2.567 2.567 2.567 2.567 27,655 -0.04(-1.39%)
Aug 12, 2002 2.459 2.603 2.459 2.603 414,831 +0.11(+4.35%)
Aug 07, 2002 2.589 2.589 2.495 2.495 2,074 +0.01(+0.29%)
Aug 06, 2002 2.459 2.589 2.459 2.488 3,595 -0.03(-1.15%)
Aug 05, 2002 2.459 2.517 2.423 2.517 5,116 +0.02(+0.87%)
Aug 02, 2002 2.676 2.676 2.495 2.495 7,466 -0.14(-5.48%)
Aug 01, 2002 2.640 2.676 2.640 2.640 290,381 -0.04(-1.35%)
Jul 31, 2002 2.748 2.784 2.676 2.676 3,871 -0.07(-2.63%)
Jul 30, 2002 2.748 2.784 2.748 2.748 7,190 +0.04(+1.33%)
Jul 29, 2002 2.452 2.712 2.387 2.712 15,763 +0.33(+13.64%)
Jul 26, 2002 2.459 2.495 2.387 2.387 9,955 -0.04(-1.49%)
Jul 25, 2002 2.444 2.444 2.350 2.423 13,412 -0.03(-1.18%)
Jul 24, 2002 2.350 2.459 2.350 2.452 43,004 -0.12(-4.78%)
Jul 23, 2002 2.603 2.603 2.575 2.575 2,212 -0.07(-2.47%)
Jul 22, 2002 2.784 2.784 2.640 2.640 4,148 -0.11(-3.95%)
Jul 19, 2002 2.784 2.820 2.748 2.748 7,466 -0.04(-1.30%)
Jul 17, 2002 3.001 3.001 2.784 2.784 18,252 -0.54(-16.30%)
Jul 12, 2002 3.327 3.327 3.327 3.327 1,797 -0.04(-1.07%)
Jul 11, 2002 3.363 3.363 3.363 3.363 414 -0.04(-1.06%)
Jul 10, 2002 3.291 3.435 3.291 3.399 8,849 +0.07(+2.17%)
Jul 09, 2002 3.413 3.413 3.327 3.327 19,773 -0.11(-3.16%)
Jul 08, 2002 3.406 3.435 3.406 3.435 4,148 +0.01(+0.21%)
Jul 05, 2002 3.413 3.457 3.413 3.428 2,350 -0.02(-0.63%)
Jul 04, 2002 3.565 3.616 3.348 3.450 11,200 +0.00(+0.00%)
Jul 03, 2002 3.565 3.616 3.348 3.450 11,200 -0.06(-1.65%)
Jul 02, 2002 3.204 3.544 3.204 3.507 23,645 +0.27(+8.26%)
Jul 01, 2002 3.370 3.435 3.160 3.240 8,434 -0.07(-2.18%)
Jun 28, 2002 3.601 3.601 3.276 3.312 19,911 -0.30(-8.40%)
Jun 27, 2002 3.616 3.652 3.580 3.616 88,082 +0.00(+0.00%)
Jun 26, 2002 3.724 3.724 3.580 3.616 6,775 -0.12(-3.29%)
Jun 25, 2002 3.681 3.826 3.630 3.739 19,082 +0.61(+19.40%)
Jun 21, 2002 2.748 3.196 2.748 3.131 23,368 +0.25(+8.79%)
Jun 20, 2002 2.415 2.893 2.415 2.878 24,889 +0.48(+20.24%)
Jun 19, 2002 2.242 2.444 2.242 2.394 10,232 +0.19(+8.52%)
Jun 18, 2002 2.025 2.235 2.025 2.206 28,208 +0.22(+10.91%)
Jun 17, 2002 1.989 2.097 1.989 1.989 22,539 +0.00(+0.00%)
Jun 14, 2002 1.859 1.989 1.844 1.989 43,695 +0.19(+10.44%)
Jun 12, 2002 1.779 1.801 1.736 1.801 22,953 +0.02(+1.22%)
Jun 11, 2002 2.061 2.061 1.779 1.779 132,054 -0.35(-16.61%)
Jun 10, 2002 2.350 2.350 2.133 2.133 41,483 -0.22(-9.23%)
Jun 07, 2002 2.452 2.459 2.350 2.350 86,837 -0.11(-4.41%)
Jun 06, 2002 2.365 2.538 2.365 2.459 42,451 +0.09(+3.98%)
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.