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

Assurant (NY: AIZ )

194.27 +0.25 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2002 2.749 2.785 2.677 2.677 3,870 -0.07(-2.63%)
Jul 30, 2002 2.749 2.785 2.749 2.749 7,188 +0.04(+1.33%)
Jul 29, 2002 2.452 2.713 2.387 2.713 15,759 +0.33(+13.64%)
Jul 26, 2002 2.460 2.496 2.387 2.387 9,953 -0.04(-1.49%)
Jul 25, 2002 2.445 2.445 2.351 2.423 13,409 -0.03(-1.18%)
Jul 24, 2002 2.351 2.460 2.351 2.452 42,992 -0.12(-4.78%)
Jul 23, 2002 2.604 2.604 2.575 2.575 2,211 -0.07(-2.47%)
Jul 22, 2002 2.785 2.785 2.640 2.640 4,147 -0.11(-3.95%)
Jul 19, 2002 2.785 2.821 2.749 2.749 7,464 -0.04(-1.30%)
Jul 17, 2002 3.002 3.002 2.785 2.785 18,247 -0.54(-16.30%)
Jul 12, 2002 3.328 3.328 3.328 3.328 1,797 -0.04(-1.08%)
Jul 11, 2002 3.364 3.364 3.364 3.364 414 -0.04(-1.06%)
Jul 10, 2002 3.291 3.436 3.291 3.400 8,847 +0.07(+2.17%)
Jul 09, 2002 3.414 3.414 3.328 3.328 19,768 -0.11(-3.16%)
Jul 08, 2002 3.407 3.436 3.407 3.436 4,147 +0.01(+0.21%)
Jul 05, 2002 3.414 3.458 3.414 3.429 2,350 -0.02(-0.63%)
Jul 04, 2002 3.566 3.617 3.349 3.451 11,197 +0.00(+0.00%)
Jul 03, 2002 3.566 3.617 3.349 3.451 11,197 -0.06(-1.65%)
Jul 02, 2002 3.205 3.545 3.205 3.508 23,638 +0.27(+8.26%)
Jul 01, 2002 3.371 3.436 3.161 3.241 8,432 -0.07(-2.18%)
Jun 28, 2002 3.602 3.602 3.277 3.313 19,906 -0.30(-8.40%)
Jun 27, 2002 3.617 3.653 3.581 3.617 88,058 +0.00(+0.00%)
Jun 26, 2002 3.725 3.725 3.581 3.617 6,773 -0.12(-3.29%)
Jun 25, 2002 3.682 3.827 3.631 3.740 19,076 +0.61(+19.40%)
Jun 21, 2002 2.749 3.197 2.749 3.132 23,362 +0.25(+8.79%)
Jun 20, 2002 2.416 2.894 2.416 2.879 24,882 +0.48(+20.24%)
Jun 19, 2002 2.243 2.445 2.243 2.394 10,229 +0.19(+8.52%)
Jun 18, 2002 2.025 2.235 2.025 2.206 28,200 +0.22(+10.91%)
Jun 17, 2002 1.989 2.098 1.989 1.989 22,532 +0.00(+0.00%)
Jun 14, 2002 1.859 1.989 1.845 1.989 43,683 +0.19(+10.44%)
Jun 12, 2002 1.780 1.801 1.736 1.801 22,947 +0.02(+1.22%)
Jun 11, 2002 2.062 2.062 1.780 1.780 132,017 -0.35(-16.61%)
Jun 10, 2002 2.351 2.351 2.134 2.134 41,471 -0.22(-9.23%)
Jun 07, 2002 2.452 2.460 2.351 2.351 86,813 -0.11(-4.41%)
Jun 06, 2002 2.365 2.539 2.365 2.460 42,439 +0.09(+3.98%)
Jun 05, 2002 2.662 2.662 2.365 2.365 24,053 -0.41(-14.62%)
May 31, 2002 2.894 2.901 2.749 2.771 27,924 -0.27(-8.81%)
May 28, 2002 3.017 3.038 2.980 3.038 4,285 +0.02(+0.72%)
May 27, 2002 2.988 3.053 2.988 3.017 14,376 +0.00(+0.00%)
May 24, 2002 2.988 3.053 2.988 3.017 14,376 +0.02(+0.72%)
May 23, 2002 3.060 3.038 2.937 2.995 7,741 -0.07(-2.13%)
May 22, 2002 3.074 3.082 3.038 3.060 16,588 +0.02(+0.71%)
May 21, 2002 3.132 3.147 3.038 3.038 11,750 -0.09(-3.00%)
May 20, 2002 3.161 3.219 3.132 3.132 35,527 -0.05(-1.59%)
May 17, 2002 3.255 3.255 3.111 3.183 48,936 -0.22(-6.38%)
May 16, 2002 3.581 3.581 3.400 3.400 38,015 -0.14(-4.08%)
May 15, 2002 3.617 3.617 3.501 3.545 35,527 -0.04(-1.01%)
May 14, 2002 3.769 3.769 3.436 3.581 36,218 -0.11(-2.94%)
May 13, 2002 3.928 3.942 3.689 3.689 8,709 -0.25(-6.25%)
May 10, 2002 3.906 3.957 3.906 3.935 11,059 -0.01(-0.37%)
May 09, 2002 3.906 3.964 3.906 3.950 2,073 +0.04(+1.11%)
May 08, 2002 3.906 3.906 3.906 3.906 276 -0.01(-0.37%)
May 07, 2002 3.950 3.957 3.921 3.921 18,109 -0.04(-0.91%)
May 06, 2002 3.979 3.979 3.950 3.957 22,947 -0.02(-0.55%)
May 03, 2002 3.979 4.015 3.942 3.979 6,773 -0.01(-0.36%)
May 02, 2002 3.979 4.022 3.979 3.993 1,935 -0.01(-0.18%)
May 01, 2002 4.073 4.073 3.979 4.000 8,709 -0.09(-2.12%)
Apr 30, 2002 3.979 4.087 3.942 4.087 26,265 +0.07(+1.80%)
Apr 29, 2002 4.015 4.015 4.015 4.015 2,350 +0.00(+0.00%)
Apr 26, 2002 4.015 4.015 4.015 4.015 1,797 -0.04(-0.89%)
Apr 25, 2002 4.123 4.123 4.044 4.051 174,871 -0.07(-1.75%)
Apr 24, 2002 4.196 4.196 4.087 4.123 17,556 -0.07(-1.72%)
Apr 23, 2002 4.159 4.232 4.159 4.196 82,943 +0.00(+0.00%)
Apr 22, 2002 4.196 4.232 4.174 4.196 24,191 +0.04(+0.87%)
Apr 19, 2002 4.196 4.304 4.131 4.159 20,044 +0.00(+0.00%)
Apr 18, 2002 4.196 4.196 4.131 4.159 4,976 -0.01(-0.17%)
Apr 17, 2002 4.217 4.225 4.159 4.167 3,455 -0.07(-1.54%)
Apr 16, 2002 4.167 4.304 4.167 4.232 4,285 +0.01(+0.34%)
Apr 15, 2002 4.159 4.217 4.159 4.217 9,676 +0.09(+2.28%)
Apr 12, 2002 4.015 4.123 4.000 4.123 18,662 +0.14(+3.64%)
Apr 11, 2002 3.979 3.979 3.979 3.979 0 +0.00(+0.00%)
Apr 10, 2002 4.123 4.123 3.942 3.979 28,753 -0.11(-2.65%)
Apr 09, 2002 4.051 4.087 4.051 4.087 2,488 +0.00(+0.00%)
Apr 08, 2002 3.993 4.268 3.928 4.087 2,363,880 +0.09(+2.36%)
Apr 05, 2002 4.015 4.015 3.993 3.993 829 +0.00(+0.00%)
Apr 04, 2002 4.015 4.051 3.986 3.993 4,423 -0.06(-1.43%)
Apr 03, 2002 4.015 4.123 3.979 4.051 102,020 +0.04(+0.90%)
Apr 02, 2002 3.957 4.109 3.957 4.015 7,464 +0.05(+1.28%)
Apr 01, 2002 3.979 4.109 3.957 3.964 79,763 -0.01(-0.36%)
Mar 29, 2002 3.899 4.051 3.899 3.979 80,316 +0.00(+0.00%)
Mar 28, 2002 3.899 4.051 3.899 3.979 80,316 +0.08(+2.04%)
Mar 27, 2002 3.942 4.123 3.885 3.899 75,478 -0.10(-2.53%)
Mar 26, 2002 4.015 4.073 3.979 4.000 22,809 -0.05(-1.25%)
Mar 25, 2002 4.210 4.311 3.906 4.051 238,323 -0.18(-4.27%)
Mar 22, 2002 4.232 4.268 4.217 4.232 13,547 -0.03(-0.68%)
Mar 21, 2002 4.261 4.268 4.254 4.261 4,423 +0.00(+0.00%)
Mar 20, 2002 4.268 4.304 4.246 4.261 11,612 +0.01(+0.34%)
Mar 19, 2002 4.268 4.304 4.239 4.246 12,441 -0.02(-0.51%)
Mar 18, 2002 4.333 4.333 4.268 4.268 11,888 -0.04(-0.84%)
Mar 15, 2002 4.340 4.340 4.304 4.304 1,451,505 -0.06(-1.33%)
Mar 14, 2002 4.304 4.369 4.304 4.362 88,472 +0.06(+1.34%)
Mar 13, 2002 4.311 4.333 4.268 4.304 120,267 -0.03(-0.67%)
Mar 12, 2002 4.333 4.340 4.326 4.333 12,026 -0.01(-0.17%)
Mar 11, 2002 4.376 4.405 4.340 4.340 82,943 -0.07(-1.48%)
Mar 08, 2002 4.348 4.413 4.340 4.405 32,900 +0.05(+1.16%)
Mar 07, 2002 4.413 4.449 4.355 4.355 276,477 -0.09(-1.95%)
Mar 06, 2002 4.340 4.442 4.340 4.442 21,150 +0.10(+2.33%)
Mar 05, 2002 4.333 4.376 4.333 4.340 8,156 +0.01(+0.17%)
Mar 04, 2002 4.326 4.340 4.326 4.333 16,865 -0.01(-0.17%)
Mar 01, 2002 4.261 4.340 4.261 4.340 15,482 +0.07(+1.69%)
Feb 28, 2002 4.203 4.268 4.196 4.268 345,596 +0.07(+1.72%)
Feb 27, 2002 4.196 4.196 4.145 4.196 8,709 -0.07(-1.69%)
Feb 26, 2002 3.993 4.268 3.979 4.268 20,874 +0.22(+5.36%)
Feb 25, 2002 4.304 4.304 4.051 4.051 52,254 -0.25(-5.88%)
Feb 22, 2002 4.521 4.521 4.174 4.304 48,521 -0.22(-4.80%)
Feb 21, 2002 4.507 4.521 4.471 4.521 21,150 +0.01(+0.32%)
Feb 20, 2002 4.536 4.572 4.485 4.507 19,491 -0.08(-1.73%)
Feb 19, 2002 4.615 4.630 4.557 4.586 8,432 -0.06(-1.25%)
Feb 18, 2002 4.659 4.659 4.630 4.644 691 +0.00(+0.00%)
Feb 15, 2002 4.659 4.659 4.630 4.644 691 -0.01(-0.31%)
Feb 14, 2002 4.666 4.666 4.659 4.659 4,147 +0.01(+0.31%)
Feb 13, 2002 4.594 4.644 4.594 4.644 8,294 +0.05(+1.10%)
Feb 12, 2002 4.622 4.622 4.594 4.594 2,350 +0.01(+0.16%)
Feb 11, 2002 4.485 4.594 4.485 4.586 5,253 +0.08(+1.77%)
Feb 08, 2002 4.543 4.550 4.499 4.507 10,782 -0.01(-0.32%)
Feb 07, 2002 4.630 4.630 4.485 4.521 24,191 -0.13(-2.80%)
Feb 06, 2002 4.651 4.651 4.630 4.651 967 +0.01(+0.31%)
Feb 05, 2002 4.651 4.659 4.594 4.637 11,197 -0.01(-0.31%)
Feb 04, 2002 4.666 4.666 4.557 4.651 3,455 -0.01(-0.31%)
Feb 01, 2002 4.659 4.673 4.644 4.666 3,179 +0.01(+0.16%)
Jan 31, 2002 4.594 4.673 4.594 4.659 6,082 +0.08(+1.74%)
Jan 30, 2002 4.557 4.579 4.536 4.579 10,091 +0.02(+0.48%)
Jan 29, 2002 4.557 4.586 4.557 4.557 19,491 +0.00(+0.00%)
Jan 28, 2002 4.550 4.557 4.550 4.557 1,935 +0.04(+0.80%)
Jan 25, 2002 4.514 4.521 4.507 4.521 2,350 +0.04(+0.97%)
Jan 24, 2002 4.471 4.478 4.463 4.478 4,561 +0.01(+0.32%)
Jan 23, 2002 4.463 4.463 4.449 4.463 3,732 +0.06(+1.31%)
Jan 22, 2002 4.594 4.594 4.340 4.405 47,139 -0.19(-4.09%)
Jan 21, 2002 4.594 4.594 4.594 4.594 3,041 +0.00(+0.00%)
Jan 18, 2002 4.594 4.594 4.594 4.594 3,041 -0.01(-0.31%)
Jan 17, 2002 4.557 4.608 4.485 4.608 705,017 +0.00(+0.00%)
Jan 16, 2002 4.622 4.622 4.521 4.608 9,261 -0.01(-0.31%)
Jan 15, 2002 4.651 4.695 4.485 4.622 13,132 -0.04(-0.93%)
Jan 14, 2002 4.572 4.666 4.521 4.666 14,100 +0.10(+2.22%)
Jan 11, 2002 4.586 4.586 4.485 4.565 30,965 +0.03(+0.64%)
Jan 10, 2002 4.521 4.536 4.427 4.536 40,642 +0.64(+16.54%)
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.