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

Assurant (NY: AIZ )

172.88 -0.76 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2002 4.049 4.206 4.049 4.131 77,348 +0.00(+0.00%)
Mar 28, 2002 4.049 4.206 4.049 4.131 77,348 +0.08(+2.04%)
Mar 27, 2002 4.094 4.282 4.034 4.049 72,689 -0.11(-2.53%)
Mar 26, 2002 4.169 4.229 4.131 4.154 21,966 -0.05(-1.25%)
Mar 25, 2002 4.372 4.477 4.056 4.206 229,516 -0.19(-4.27%)
Mar 22, 2002 4.394 4.432 4.379 4.394 13,046 -0.03(-0.68%)
Mar 21, 2002 4.424 4.432 4.417 4.424 4,260 +0.00(+0.00%)
Mar 20, 2002 4.432 4.469 4.409 4.424 11,182 +0.02(+0.34%)
Mar 19, 2002 4.432 4.469 4.402 4.409 11,981 -0.02(-0.51%)
Mar 18, 2002 4.499 4.499 4.432 4.432 11,449 -0.04(-0.84%)
Mar 15, 2002 4.507 4.507 4.469 4.469 1,397,869 -0.06(-1.33%)
Mar 14, 2002 4.469 4.537 4.469 4.529 85,203 +0.06(+1.34%)
Mar 13, 2002 4.477 4.499 4.432 4.469 115,823 -0.03(-0.67%)
Mar 12, 2002 4.499 4.507 4.492 4.499 11,582 -0.01(-0.17%)
Mar 11, 2002 4.544 4.574 4.507 4.507 79,878 -0.07(-1.48%)
Mar 08, 2002 4.514 4.582 4.507 4.574 31,685 +0.05(+1.16%)
Mar 07, 2002 4.582 4.620 4.522 4.522 266,260 -0.09(-1.95%)
Mar 06, 2002 4.507 4.612 4.507 4.612 20,368 +0.11(+2.33%)
Mar 05, 2002 4.499 4.544 4.499 4.507 7,854 +0.01(+0.17%)
Mar 04, 2002 4.492 4.507 4.492 4.499 16,241 -0.01(-0.17%)
Mar 01, 2002 4.424 4.507 4.424 4.507 14,910 +0.08(+1.70%)
Feb 28, 2002 4.364 4.432 4.357 4.432 332,826 +0.08(+1.72%)
Feb 27, 2002 4.357 4.357 4.304 4.357 8,387 -0.08(-1.69%)
Feb 26, 2002 4.146 4.432 4.131 4.432 20,102 +0.23(+5.36%)
Feb 25, 2002 4.469 4.469 4.206 4.206 50,323 -0.26(-5.88%)
Feb 22, 2002 4.695 4.695 4.334 4.469 46,728 -0.23(-4.80%)
Feb 21, 2002 4.680 4.695 4.642 4.695 20,368 +0.02(+0.32%)
Feb 20, 2002 4.710 4.747 4.657 4.680 18,771 -0.08(-1.74%)
Feb 19, 2002 4.792 4.807 4.732 4.762 8,120 -0.06(-1.25%)
Feb 18, 2002 4.837 4.837 4.807 4.822 665 +0.00(+0.00%)
Feb 15, 2002 4.837 4.837 4.807 4.822 665 -0.02(-0.31%)
Feb 14, 2002 4.845 4.845 4.837 4.837 3,993 +0.02(+0.31%)
Feb 13, 2002 4.770 4.822 4.770 4.822 7,987 +0.05(+1.10%)
Feb 12, 2002 4.800 4.800 4.770 4.770 2,263 +0.01(+0.16%)
Feb 11, 2002 4.657 4.770 4.657 4.762 5,058 +0.08(+1.77%)
Feb 08, 2002 4.717 4.725 4.672 4.680 10,384 -0.02(-0.32%)
Feb 07, 2002 4.807 4.807 4.657 4.695 23,297 -0.14(-2.80%)
Feb 06, 2002 4.830 4.830 4.807 4.830 931 +0.02(+0.31%)
Feb 05, 2002 4.830 4.837 4.770 4.815 10,783 -0.02(-0.31%)
Feb 04, 2002 4.845 4.845 4.732 4.830 3,328 -0.02(-0.31%)
Feb 01, 2002 4.837 4.852 4.822 4.845 3,062 +0.01(+0.16%)
Jan 31, 2002 4.770 4.852 4.770 4.837 5,857 +0.08(+1.74%)
Jan 30, 2002 4.732 4.755 4.710 4.755 9,718 +0.02(+0.48%)
Jan 29, 2002 4.732 4.762 4.732 4.732 18,771 +0.00(+0.00%)
Jan 28, 2002 4.725 4.732 4.725 4.732 1,863 +0.04(+0.80%)
Jan 25, 2002 4.687 4.695 4.680 4.695 2,263 +0.05(+0.97%)
Jan 24, 2002 4.642 4.650 4.635 4.650 4,393 +0.02(+0.32%)
Jan 23, 2002 4.635 4.635 4.620 4.635 3,594 +0.06(+1.31%)
Jan 22, 2002 4.770 4.770 4.507 4.574 45,397 -0.20(-4.09%)
Jan 21, 2002 4.770 4.770 4.770 4.770 2,928 +0.00(+0.00%)
Jan 18, 2002 4.770 4.770 4.770 4.770 2,928 -0.02(-0.31%)
Jan 17, 2002 4.732 4.785 4.657 4.785 678,965 +0.00(+0.00%)
Jan 16, 2002 4.800 4.800 4.695 4.785 8,919 -0.02(-0.31%)
Jan 15, 2002 4.830 4.875 4.657 4.800 12,647 -0.05(-0.93%)
Jan 14, 2002 4.747 4.845 4.695 4.845 13,579 +0.11(+2.22%)
Jan 11, 2002 4.762 4.762 4.657 4.740 29,821 +0.03(+0.64%)
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.