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

Assurant (NY: AIZ )

169.60 -2.98 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Nov 29, 2002 1.474 1.571 1.459 1.533 9,759 -0.01(-0.49%)
Nov 27, 2002 1.496 1.563 1.496 1.541 25,132 +0.01(+0.49%)
Nov 26, 2002 1.608 1.608 1.496 1.533 21,389 -0.03(-1.91%)
Nov 25, 2002 1.705 1.705 1.548 1.563 13,234 -0.18(-10.30%)
Nov 22, 2002 1.795 1.795 1.720 1.743 7,219 -0.05(-2.92%)
Nov 21, 2002 1.810 1.833 1.795 1.795 4,411 -0.05(-2.83%)
Nov 20, 2002 1.803 1.848 1.795 1.848 13,368 +0.10(+5.56%)
Nov 19, 2002 1.563 1.750 1.541 1.750 35,560 +0.17(+10.90%)
Nov 18, 2002 1.563 1.578 1.563 1.578 6,015 +0.04(+2.93%)
Nov 15, 2002 1.504 1.563 1.496 1.533 14,839 +0.04(+2.50%)
Nov 14, 2002 1.272 1.541 1.242 1.496 75,666 +0.27(+21.95%)
Nov 13, 2002 1.302 1.302 1.197 1.227 61,896 -0.10(-7.34%)
Nov 12, 2002 1.459 1.496 1.272 1.324 28,341 -0.18(-11.94%)
Nov 11, 2002 1.541 1.541 1.496 1.504 8,021 -0.07(-4.74%)
Nov 08, 2002 1.601 1.601 1.533 1.578 15,240 +0.01(+0.96%)
Nov 07, 2002 1.743 1.743 1.504 1.563 31,683 -0.19(-10.68%)
Nov 06, 2002 1.758 1.758 1.743 1.750 7,486 -0.08(-4.49%)
Nov 05, 2002 1.907 1.907 1.833 1.833 1,470 -0.11(-5.77%)
Nov 04, 2002 1.982 1.982 1.720 1.945 13,101 +0.00(+0.00%)
Nov 01, 2002 1.795 2.042 1.795 1.945 9,759 +0.15(+8.33%)
Oct 31, 2002 1.810 1.810 1.720 1.795 6,951 -0.04(-2.04%)
Oct 30, 2002 1.870 1.870 1.803 1.833 4,010 -0.07(-3.54%)
Oct 29, 2002 1.945 1.945 1.900 1.900 3,074 -0.04(-2.31%)
Oct 28, 2002 2.027 2.094 1.930 1.945 7,486 -0.11(-5.45%)
Oct 25, 2002 2.057 2.094 2.020 2.057 66,842 -0.04(-1.79%)
Oct 24, 2002 2.065 2.117 2.020 2.094 173,791 -0.01(-0.71%)
Oct 23, 2002 2.169 2.169 2.057 2.109 6,149 -0.11(-5.05%)
Oct 22, 2002 2.132 2.229 2.132 2.222 1,203 +0.05(+2.41%)
Oct 21, 2002 2.184 2.207 2.102 2.169 8,422 -0.05(-2.36%)
Oct 18, 2002 2.169 2.222 2.169 2.222 1,203 +0.10(+4.95%)
Oct 17, 2002 2.109 2.117 2.065 2.117 1,604 +0.04(+1.80%)
Oct 16, 2002 2.057 2.079 2.020 2.079 3,475 -0.01(-0.71%)
Oct 15, 2002 2.057 2.094 2.057 2.094 4,010 +0.04(+1.82%)
Oct 14, 2002 2.094 2.102 2.057 2.057 11,229 +0.00(+0.00%)
Oct 11, 2002 2.169 2.207 2.057 2.057 16,443 -0.15(-6.78%)
Oct 10, 2002 2.356 2.356 2.207 2.207 12,432 -0.19(-7.81%)
Oct 09, 2002 2.244 2.401 2.244 2.394 9,358 +0.11(+4.92%)
Oct 08, 2002 2.431 2.431 2.244 2.281 7,219 -0.19(-7.58%)
Oct 07, 2002 2.543 2.670 2.431 2.468 10,026 -0.08(-3.23%)
Oct 04, 2002 2.431 2.551 2.319 2.551 6,684 +0.12(+4.92%)
Oct 03, 2002 2.349 2.431 2.349 2.431 3,743 +0.07(+3.17%)
Oct 02, 2002 2.513 2.513 2.244 2.356 11,229 -0.20(-7.89%)
Oct 01, 2002 2.730 2.730 2.551 2.558 5,614 -0.13(-5.00%)
Sep 30, 2002 2.274 2.693 2.259 2.693 18,849 +0.44(+19.60%)
Sep 27, 2002 2.281 2.281 2.252 2.252 1,737 -0.06(-2.59%)
Sep 26, 2002 2.394 2.394 2.311 2.311 2,540 -0.08(-3.44%)
Sep 25, 2002 2.454 2.581 2.386 2.394 26,068 -0.02(-0.93%)
Sep 24, 2002 2.394 2.454 2.394 2.416 4,144 +0.02(+0.94%)
Sep 23, 2002 2.431 2.431 2.386 2.394 11,898 -0.04(-1.54%)
Sep 20, 2002 2.543 2.543 2.431 2.431 3,743 -0.15(-5.80%)
Sep 19, 2002 2.431 2.581 2.431 2.581 6,015 +0.17(+7.14%)
Sep 18, 2002 2.439 2.439 2.394 2.409 4,277 -0.03(-1.23%)
Sep 17, 2002 2.334 2.498 2.319 2.439 6,149 +0.12(+5.16%)
Sep 16, 2002 2.476 2.476 2.319 2.319 17,780 -0.19(-7.46%)
Sep 13, 2002 2.581 2.618 2.506 2.506 14,839 -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 2.618 2.581 2.581 4,812 +0.04(+1.77%)
Sep 10, 2002 2.431 2.536 2.431 2.536 1,871 +0.07(+2.73%)
Sep 09, 2002 2.356 2.468 2.356 2.468 2,941 +0.11(+4.76%)
Sep 06, 2002 2.371 2.394 2.356 2.356 9,358 -0.01(-0.63%)
Sep 05, 2002 2.334 2.371 2.334 2.371 1,069 +0.04(+1.60%)
Sep 04, 2002 2.334 2.334 2.334 2.334 1,871 +0.01(+0.65%)
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.