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

Assurant (NY: AIZ )

176.50 -2.79 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2003 1.397 1.397 1.352 1.360 12,913 -0.03(-2.16%)
Jan 30, 2003 1.427 1.427 1.390 1.390 4,127 -0.04(-2.63%)
Jan 29, 2003 1.209 1.427 1.202 1.427 23,430 +0.19(+15.15%)
Jan 28, 2003 1.375 1.375 1.239 1.239 7,189 -0.15(-10.81%)
Jan 27, 2003 1.375 1.405 1.352 1.390 2,130 -0.03(-2.12%)
Jan 24, 2003 1.352 1.472 1.352 1.420 6,523 +0.11(+8.00%)
Jan 23, 2003 1.315 1.322 1.315 1.315 5,724 +0.00(+0.00%)
Jan 22, 2003 1.390 1.390 1.315 1.315 7,455 -0.08(-5.41%)
Jan 21, 2003 1.412 1.412 1.390 1.390 2,662 -0.01(-0.54%)
Jan 17, 2003 1.397 1.397 1.390 1.397 8,120 +0.01(+0.54%)
Jan 16, 2003 1.390 1.405 1.390 1.390 7,322 +0.00(+0.00%)
Jan 15, 2003 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Jan 14, 2003 1.360 1.390 1.352 1.390 1,996 +0.05(+3.35%)
Jan 13, 2003 1.315 1.345 1.315 1.345 1,597 +0.02(+1.13%)
Jan 10, 2003 1.352 1.367 1.315 1.330 1,863 +0.02(+1.14%)
Jan 09, 2003 1.345 1.345 1.315 1.315 1,198 -0.03(-2.23%)
Jan 08, 2003 1.352 1.352 1.307 1.345 21,167 -0.01(-0.56%)
Jan 07, 2003 1.360 1.375 1.352 1.352 5,192 -0.01(-0.55%)
Jan 06, 2003 1.360 1.382 1.360 1.360 7,721 -0.02(-1.63%)
Jan 03, 2003 1.322 1.382 1.299 1.382 6,523 +0.07(+5.14%)
Jan 02, 2003 1.284 1.352 1.284 1.315 2,928 +0.04(+2.94%)
Dec 31, 2002 1.239 1.315 1.232 1.277 35,412 +0.04(+3.03%)
Dec 30, 2002 1.239 1.239 1.217 1.239 33,415 +0.02(+1.23%)
Dec 27, 2002 1.224 1.277 1.224 1.224 19,836 -0.02(-1.21%)
Dec 26, 2002 1.269 1.269 1.217 1.239 9,186 -0.01(-0.60%)
Dec 24, 2002 1.217 1.247 1.217 1.247 2,263 +0.03(+2.47%)
Dec 23, 2002 1.277 1.277 1.217 1.217 25,427 -0.07(-5.26%)
Dec 20, 2002 1.292 1.292 1.232 1.284 15,443 +0.05(+3.64%)
Dec 19, 2002 1.232 1.315 1.232 1.239 12,647 -0.01(-0.60%)
Dec 18, 2002 1.269 1.269 1.239 1.247 34,347 -0.03(-2.35%)
Dec 17, 2002 1.292 1.292 1.254 1.277 107,170 -0.02(-1.16%)
Dec 16, 2002 1.277 1.315 1.277 1.292 4,925 +0.02(+1.18%)
Dec 13, 2002 1.352 1.352 1.277 1.277 37,409 -0.09(-6.59%)
Dec 12, 2002 1.405 1.487 1.367 1.367 22,765 -0.02(-1.62%)
Dec 11, 2002 1.427 1.480 1.390 1.390 23,430 -0.10(-6.57%)
Dec 10, 2002 1.435 1.495 1.412 1.487 8,254 +0.05(+3.66%)
Dec 09, 2002 1.390 1.502 1.375 1.435 22,099 +0.05(+3.24%)
Dec 06, 2002 1.427 1.427 1.262 1.390 11,981 -0.08(-5.13%)
Dec 05, 2002 1.495 1.532 1.465 1.465 12,514 +0.00(+0.00%)
Dec 04, 2002 1.427 1.465 1.427 1.465 3,461 +0.02(+1.56%)
Dec 03, 2002 1.540 1.540 1.405 1.442 7,721 -0.13(-8.13%)
Dec 02, 2002 1.502 1.570 1.427 1.570 5,591 +0.03(+1.95%)
Nov 29, 2002 1.480 1.577 1.465 1.540 9,718 -0.01(-0.49%)
Nov 27, 2002 1.502 1.570 1.502 1.547 25,028 +0.01(+0.49%)
Nov 26, 2002 1.615 1.615 1.502 1.540 21,300 -0.03(-1.91%)
Nov 25, 2002 1.713 1.713 1.555 1.570 13,179 -0.18(-10.30%)
Nov 22, 2002 1.803 1.803 1.728 1.750 7,189 -0.05(-2.92%)
Nov 21, 2002 1.818 1.840 1.803 1.803 4,393 -0.05(-2.83%)
Nov 20, 2002 1.810 1.855 1.803 1.855 13,313 +0.10(+5.56%)
Nov 19, 2002 1.570 1.758 1.547 1.758 35,412 +0.17(+10.90%)
Nov 18, 2002 1.570 1.585 1.570 1.585 5,990 +0.05(+2.93%)
Nov 15, 2002 1.510 1.570 1.502 1.540 14,777 +0.04(+2.50%)
Nov 14, 2002 1.277 1.547 1.247 1.502 75,351 +0.27(+21.95%)
Nov 13, 2002 1.307 1.307 1.202 1.232 61,639 -0.10(-7.34%)
Nov 12, 2002 1.465 1.502 1.277 1.330 28,223 -0.18(-11.94%)
Nov 11, 2002 1.547 1.547 1.502 1.510 7,987 -0.08(-4.74%)
Nov 08, 2002 1.607 1.607 1.540 1.585 15,176 +0.02(+0.96%)
Nov 07, 2002 1.750 1.750 1.510 1.570 31,551 -0.19(-10.68%)
Nov 06, 2002 1.765 1.765 1.750 1.758 7,455 -0.08(-4.49%)
Nov 05, 2002 1.915 1.915 1.840 1.840 1,464 -0.11(-5.77%)
Nov 04, 2002 1.991 1.991 1.728 1.953 13,046 +0.00(+0.00%)
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.