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

Assurant (NY: AIZ )

170.38 -2.20 (-1.27%)
Streaming Delayed Price Updated: 10:05 AM 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 (%)
May 31, 2002 2.992 3.000 2.842 2.865 27,004 -0.28(-8.81%)
May 28, 2002 3.119 3.142 3.082 3.142 4,144 +0.02(+0.72%)
May 27, 2002 3.089 3.157 3.089 3.119 13,903 +0.00(+0.00%)
May 24, 2002 3.089 3.157 3.089 3.119 13,903 +0.02(+0.72%)
May 23, 2002 3.164 3.142 3.037 3.097 7,486 -0.07(-2.13%)
May 22, 2002 3.179 3.187 3.142 3.164 16,042 +0.02(+0.71%)
May 21, 2002 3.239 3.254 3.142 3.142 11,363 -0.10(-3.00%)
May 20, 2002 3.269 3.329 3.239 3.239 34,357 -0.05(-1.59%)
May 17, 2002 3.366 3.366 3.216 3.291 47,324 -0.22(-6.38%)
May 16, 2002 3.703 3.703 3.516 3.516 36,763 -0.15(-4.08%)
May 15, 2002 3.740 3.740 3.620 3.665 34,357 -0.04(-1.01%)
May 14, 2002 3.897 3.897 3.553 3.703 35,025 -0.11(-2.94%)
May 13, 2002 4.062 4.077 3.815 3.815 8,422 -0.25(-6.25%)
May 10, 2002 4.039 4.092 4.039 4.069 10,694 -0.01(-0.37%)
May 09, 2002 4.039 4.099 4.039 4.084 2,005 +0.04(+1.11%)
May 08, 2002 4.039 4.039 4.039 4.039 267 -0.01(-0.37%)
May 07, 2002 4.084 4.092 4.054 4.054 17,512 -0.04(-0.91%)
May 06, 2002 4.114 4.114 4.084 4.092 22,191 -0.02(-0.55%)
May 03, 2002 4.114 4.152 4.077 4.114 6,550 -0.01(-0.36%)
May 02, 2002 4.114 4.159 4.114 4.129 1,871 -0.01(-0.18%)
May 01, 2002 4.211 4.211 4.114 4.137 8,422 -0.09(-2.12%)
Apr 30, 2002 4.114 4.226 4.077 4.226 25,400 +0.07(+1.80%)
Apr 29, 2002 4.152 4.152 4.152 4.152 2,272 +0.00(+0.00%)
Apr 26, 2002 4.152 4.152 4.152 4.152 1,737 -0.04(-0.89%)
Apr 25, 2002 4.264 4.264 4.181 4.189 169,112 -0.07(-1.75%)
Apr 24, 2002 4.339 4.339 4.226 4.264 16,978 -0.07(-1.72%)
Apr 23, 2002 4.301 4.376 4.301 4.339 80,211 +0.00(+0.00%)
Apr 22, 2002 4.339 4.376 4.316 4.339 23,395 +0.04(+0.87%)
Apr 19, 2002 4.339 4.451 4.271 4.301 19,384 +0.00(+0.00%)
Apr 18, 2002 4.339 4.339 4.271 4.301 4,812 -0.01(-0.17%)
Apr 17, 2002 4.361 4.368 4.301 4.309 3,342 -0.07(-1.54%)
Apr 16, 2002 4.309 4.451 4.309 4.376 4,144 +0.01(+0.34%)
Apr 15, 2002 4.301 4.361 4.301 4.361 9,358 +0.10(+2.28%)
Apr 12, 2002 4.152 4.264 4.137 4.264 18,047 +0.15(+3.64%)
Apr 11, 2002 4.114 4.114 4.114 4.114 0 +0.00(+0.00%)
Apr 10, 2002 4.264 4.264 4.077 4.114 27,806 -0.11(-2.65%)
Apr 09, 2002 4.189 4.226 4.189 4.226 2,406 +0.00(+0.00%)
Apr 08, 2002 4.129 4.413 4.062 4.226 2,286,026 +0.10(+2.35%)
Apr 05, 2002 4.152 4.152 4.129 4.129 802 +0.00(+0.00%)
Apr 04, 2002 4.152 4.189 4.122 4.129 4,277 -0.06(-1.43%)
Apr 03, 2002 4.152 4.264 4.114 4.189 98,660 +0.04(+0.90%)
Apr 02, 2002 4.092 4.249 4.092 4.152 7,219 +0.05(+1.28%)
Apr 01, 2002 4.114 4.249 4.092 4.099 77,136 -0.01(-0.36%)
Mar 29, 2002 4.032 4.189 4.032 4.114 77,671 +0.00(+0.00%)
Mar 28, 2002 4.032 4.189 4.032 4.114 77,671 +0.08(+2.04%)
Mar 27, 2002 4.077 4.264 4.017 4.032 72,992 -0.10(-2.53%)
Mar 26, 2002 4.152 4.211 4.114 4.137 22,058 -0.05(-1.25%)
Mar 25, 2002 4.353 4.458 4.039 4.189 230,474 -0.19(-4.27%)
Mar 22, 2002 4.376 4.413 4.361 4.376 13,101 -0.03(-0.68%)
Mar 21, 2002 4.406 4.413 4.398 4.406 4,277 +0.00(+0.00%)
Mar 20, 2002 4.413 4.451 4.391 4.406 11,229 +0.01(+0.34%)
Mar 19, 2002 4.413 4.451 4.383 4.391 12,031 -0.02(-0.51%)
Mar 18, 2002 4.481 4.481 4.413 4.413 11,496 -0.04(-0.84%)
Mar 15, 2002 4.488 4.488 4.451 4.451 1,403,700 -0.06(-1.33%)
Mar 14, 2002 4.451 4.518 4.451 4.511 85,558 +0.06(+1.34%)
Mar 13, 2002 4.458 4.481 4.413 4.451 116,306 -0.03(-0.67%)
Mar 12, 2002 4.481 4.488 4.473 4.481 11,630 -0.01(-0.17%)
Mar 11, 2002 4.526 4.555 4.488 4.488 80,211 -0.07(-1.48%)
Mar 08, 2002 4.496 4.563 4.488 4.555 31,817 +0.05(+1.16%)
Mar 07, 2002 4.563 4.600 4.503 4.503 267,371 -0.09(-1.95%)
Mar 06, 2002 4.488 4.593 4.488 4.593 20,453 +0.10(+2.33%)
Mar 05, 2002 4.481 4.526 4.481 4.488 7,887 +0.01(+0.17%)
Mar 04, 2002 4.473 4.488 4.473 4.481 16,309 -0.01(-0.17%)
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.