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

Assurant (NY: AIZ )

199.95 +0.95 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 1.345 1.345 1.302 1.309 13,409 -0.03(-2.16%)
Jan 30, 2003 1.374 1.374 1.338 1.338 4,285 -0.04(-2.63%)
Jan 29, 2003 1.165 1.374 1.157 1.374 24,330 +0.18(+15.15%)
Jan 28, 2003 1.324 1.324 1.194 1.194 7,464 -0.14(-10.81%)
Jan 27, 2003 1.324 1.353 1.302 1.338 2,211 -0.03(-2.12%)
Jan 24, 2003 1.302 1.418 1.302 1.367 6,773 +0.10(+8.00%)
Jan 23, 2003 1.266 1.273 1.266 1.266 5,944 +0.00(+0.00%)
Jan 22, 2003 1.338 1.338 1.266 1.266 7,741 -0.07(-5.41%)
Jan 21, 2003 1.360 1.360 1.338 1.338 2,764 -0.01(-0.54%)
Jan 17, 2003 1.345 1.345 1.338 1.345 8,432 +0.01(+0.54%)
Jan 16, 2003 1.338 1.353 1.338 1.338 7,603 +0.00(+0.00%)
Jan 15, 2003 1.338 1.338 1.338 1.338 0 +0.00(+0.00%)
Jan 14, 2003 1.309 1.338 1.302 1.338 2,073 +0.04(+3.35%)
Jan 13, 2003 1.266 1.295 1.266 1.295 1,658 +0.01(+1.13%)
Jan 10, 2003 1.302 1.317 1.266 1.280 1,935 +0.01(+1.14%)
Jan 09, 2003 1.295 1.295 1.266 1.266 1,244 -0.03(-2.23%)
Jan 08, 2003 1.302 1.302 1.259 1.295 21,979 -0.01(-0.56%)
Jan 07, 2003 1.309 1.324 1.302 1.302 5,391 -0.01(-0.55%)
Jan 06, 2003 1.309 1.331 1.309 1.309 8,017 -0.02(-1.63%)
Jan 03, 2003 1.273 1.331 1.251 1.331 6,773 +0.07(+5.14%)
Jan 02, 2003 1.237 1.302 1.237 1.266 3,041 +0.04(+2.94%)
Dec 31, 2002 1.194 1.266 1.186 1.230 36,771 +0.04(+3.03%)
Dec 30, 2002 1.194 1.194 1.172 1.194 34,697 +0.01(+1.23%)
Dec 27, 2002 1.179 1.230 1.179 1.179 20,597 -0.01(-1.21%)
Dec 26, 2002 1.223 1.223 1.172 1.194 9,538 -0.01(-0.60%)
Dec 24, 2002 1.172 1.201 1.172 1.201 2,350 +0.03(+2.47%)
Dec 23, 2002 1.230 1.230 1.172 1.172 26,403 -0.07(-5.26%)
Dec 20, 2002 1.244 1.244 1.186 1.237 16,035 +0.04(+3.64%)
Dec 19, 2002 1.186 1.266 1.186 1.194 13,132 -0.01(-0.60%)
Dec 18, 2002 1.223 1.223 1.194 1.201 35,665 -0.03(-2.35%)
Dec 17, 2002 1.244 1.244 1.208 1.230 111,282 -0.01(-1.16%)
Dec 16, 2002 1.230 1.266 1.230 1.244 5,114 +0.01(+1.18%)
Dec 13, 2002 1.302 1.302 1.230 1.230 38,845 -0.09(-6.59%)
Dec 12, 2002 1.353 1.432 1.317 1.317 23,638 -0.02(-1.62%)
Dec 11, 2002 1.374 1.425 1.338 1.338 24,330 -0.09(-6.57%)
Dec 10, 2002 1.382 1.440 1.360 1.432 8,570 +0.05(+3.67%)
Dec 09, 2002 1.338 1.447 1.324 1.382 22,947 +0.04(+3.24%)
Dec 06, 2002 1.374 1.374 1.215 1.338 12,441 -0.07(-5.13%)
Dec 05, 2002 1.440 1.476 1.411 1.411 12,994 +0.00(+0.00%)
Dec 04, 2002 1.374 1.411 1.374 1.411 3,594 +0.02(+1.56%)
Dec 03, 2002 1.483 1.483 1.353 1.389 8,017 -0.12(-8.13%)
Dec 02, 2002 1.447 1.512 1.374 1.512 5,806 +0.03(+1.95%)
Nov 29, 2002 1.425 1.519 1.411 1.483 10,091 -0.01(-0.49%)
Nov 27, 2002 1.447 1.512 1.447 1.490 25,988 +0.01(+0.49%)
Nov 26, 2002 1.555 1.555 1.447 1.483 22,118 -0.03(-1.91%)
Nov 25, 2002 1.649 1.649 1.497 1.512 13,685 -0.17(-10.30%)
Nov 22, 2002 1.736 1.736 1.664 1.685 7,464 -0.05(-2.92%)
Nov 21, 2002 1.751 1.772 1.736 1.736 4,561 -0.05(-2.83%)
Nov 20, 2002 1.743 1.787 1.736 1.787 13,823 +0.09(+5.56%)
Nov 19, 2002 1.512 1.693 1.490 1.693 36,771 +0.17(+10.90%)
Nov 18, 2002 1.512 1.526 1.512 1.526 6,220 +0.04(+2.93%)
Nov 15, 2002 1.454 1.512 1.447 1.483 15,344 +0.04(+2.50%)
Nov 14, 2002 1.230 1.490 1.201 1.447 78,243 +0.26(+21.95%)
Nov 13, 2002 1.259 1.259 1.157 1.186 64,004 -0.09(-7.34%)
Nov 12, 2002 1.411 1.447 1.230 1.280 29,306 -0.17(-11.94%)
Nov 11, 2002 1.490 1.490 1.447 1.454 8,294 -0.07(-4.74%)
Nov 08, 2002 1.548 1.548 1.483 1.526 15,759 +0.01(+0.96%)
Nov 07, 2002 1.685 1.685 1.454 1.512 32,762 -0.18(-10.68%)
Nov 06, 2002 1.700 1.700 1.685 1.693 7,741 -0.08(-4.49%)
Nov 05, 2002 1.845 1.845 1.772 1.772 1,520 -0.11(-5.77%)
Nov 04, 2002 1.917 1.917 1.664 1.881 13,547 +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.