Assurant (NY: AIZ )

128.04 USD +1.40 (+1.11%)
Official Closing Price Updated: 6:30 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 126.90 129.71 126.27 128.04 469,995 +1.40(+1.11%)
Mar 02, 2021 125.98 126.87 125.07 126.64 378,318 +0.34(+0.27%)
Mar 01, 2021 124.43 127.72 124.43 126.30 519,799 +3.08(+2.50%)
Feb 26, 2021 124.98 125.72 122.47 123.22 746,400 -1.95(-1.56%)
Feb 25, 2021 128.50 128.75 124.97 125.17 326,430 -2.96(-2.31%)
Feb 24, 2021 128.06 130.08 128.06 128.13 420,735 +0.46(+0.36%)
Feb 23, 2021 127.40 128.40 126.02 127.67 572,136 +0.78(+0.61%)
Feb 22, 2021 122.72 127.03 122.24 126.89 856,953 +3.58(+2.90%)
Feb 19, 2021 122.50 123.88 121.55 123.31 817,200 +0.54(+0.44%)
Feb 18, 2021 125.44 125.81 122.49 122.77 607,345 -2.95(-2.35%)
Feb 17, 2021 125.44 126.52 124.93 125.72 911,549 -0.23(-0.18%)
Feb 16, 2021 129.08 129.08 125.38 125.95 690,882 -2.18(-1.70%)
Feb 12, 2021 129.43 130.23 126.77 128.13 605,900 -2.35(-1.80%)
Feb 11, 2021 128.01 131.21 126.77 130.48 984,868 +2.05(+1.60%)
Feb 10, 2021 135.06 135.06 128.28 128.43 1,373,461 -7.70(-5.66%)
Feb 09, 2021 134.81 136.14 133.57 136.13 695,792 +0.69(+0.51%)
Feb 08, 2021 134.81 135.76 134.10 135.44 392,226 +1.08(+0.80%)
Feb 05, 2021 132.73 134.62 131.57 134.36 558,600 +2.48(+1.88%)
Feb 04, 2021 134.08 136.06 131.07 131.88 783,325 -1.37(-1.03%)
Feb 03, 2021 133.50 134.50 131.59 133.25 409,284 -0.26(-0.19%)
Feb 02, 2021 136.05 136.29 133.38 133.51 697,166 -0.98(-0.73%)
Feb 01, 2021 135.83 136.13 130.26 134.49 673,090 -0.98(-0.72%)
Jan 29, 2021 132.94 136.04 132.42 135.47 632,600 +1.97(+1.48%)
Jan 28, 2021 131.96 134.98 131.54 133.50 452,887 +2.71(+2.07%)
Jan 27, 2021 129.65 131.40 128.00 130.79 626,146 +0.32(+0.25%)
Jan 26, 2021 133.47 133.83 129.26 130.47 455,881 -2.26(-1.70%)
Jan 25, 2021 133.69 134.88 132.46 132.73 340,076 -2.17(-1.61%)
Jan 22, 2021 136.88 137.47 134.72 134.90 305,300 -2.81(-2.04%)
Jan 21, 2021 141.66 142.60 137.13 137.71 262,233 -4.30(-3.03%)
Jan 20, 2021 142.44 143.67 141.96 142.01 277,160 -0.97(-0.68%)
Jan 19, 2021 141.39 143.37 140.18 142.98 321,424 +2.81(+2.00%)
Jan 15, 2021 138.01 140.18 137.53 140.17 306,000 +1.04(+0.75%)
Jan 14, 2021 140.30 141.16 138.59 139.13 328,080 -1.22(-0.87%)
Jan 13, 2021 140.71 141.48 139.75 140.35 333,797 -0.82(-0.58%)
Jan 12, 2021 139.24 141.32 138.87 141.17 353,444 +3.36(+2.44%)
Jan 11, 2021 137.33 138.90 137.28 137.81 183,160 -0.80(-0.58%)
Jan 08, 2021 139.39 139.39 136.53 138.61 188,600 -0.73(-0.52%)
Jan 07, 2021 138.48 140.75 138.22 139.34 380,963 +1.39(+1.01%)
Jan 06, 2021 133.65 138.89 133.20 137.95 371,303 +5.80(+4.39%)
Jan 05, 2021 132.36 133.45 131.00 132.15 258,651 +0.04(+0.03%)
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.