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: 6:30 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 (%)
Mar 31, 2003 0.6510 0.7234 0.6510 0.6945 17,971 +0.04(+6.67%)
Mar 28, 2003 0.6800 0.6800 0.6149 0.6510 31,380 -0.03(-4.26%)
Mar 27, 2003 0.6872 0.7017 0.6510 0.6800 32,071 +0.03(+4.44%)
Mar 26, 2003 0.7740 0.7957 0.6438 0.6510 36,909 -0.18(-21.74%)
Mar 25, 2003 0.8319 0.8464 0.7957 0.8319 22,256 +0.04(+4.55%)
Mar 24, 2003 0.8319 0.8319 0.7957 0.7957 21,288 -0.01(-0.90%)
Mar 21, 2003 0.9259 0.9983 0.7957 0.8030 29,168 -0.20(-19.57%)
Mar 20, 2003 1.006 1.006 0.9983 0.9983 8,432 -0.01(-1.43%)
Mar 19, 2003 0.9983 1.049 0.9983 1.013 5,114 +0.01(+1.45%)
Mar 18, 2003 1.013 1.013 0.9766 0.9983 13,547 -0.01(-1.43%)
Mar 17, 2003 1.013 1.013 0.9766 1.013 14,376 +0.00(+0.00%)
Mar 14, 2003 1.049 1.049 1.013 1.013 3,317 -0.07(-6.67%)
Mar 13, 2003 1.013 1.085 1.013 1.085 5,529 +0.11(+11.11%)
Mar 12, 2003 0.9766 1.013 0.9404 0.9766 6,635 +0.07(+8.00%)
Mar 11, 2003 0.9404 0.9404 0.9042 0.9042 5,391 -0.04(-3.85%)
Mar 10, 2003 0.9983 0.9983 0.9404 0.9404 9,814 -0.13(-12.16%)
Mar 07, 2003 1.085 1.121 1.071 1.071 8,294 -0.01(-1.33%)
Mar 06, 2003 1.085 1.085 1.085 1.085 1,520 +0.00(+0.00%)
Mar 05, 2003 1.085 1.085 1.085 1.085 552 +0.01(+0.67%)
Mar 04, 2003 1.078 1.078 1.078 1.078 0 +0.00(+0.00%)
Mar 03, 2003 1.056 1.078 0.9766 1.078 6,497 -0.01(-0.67%)
Feb 28, 2003 1.049 1.085 0.9404 1.085 18,109 +0.00(+0.00%)
Feb 27, 2003 1.056 1.121 1.056 1.085 15,482 +0.03(+2.74%)
Feb 26, 2003 1.049 1.071 1.027 1.056 5,944 -0.01(-0.68%)
Feb 25, 2003 1.121 1.121 1.056 1.063 7,741 -0.06(-5.16%)
Feb 24, 2003 1.215 1.215 1.121 1.121 7,603 -0.02(-1.90%)
Feb 21, 2003 1.172 1.172 1.128 1.143 5,529 -0.05(-4.24%)
Feb 20, 2003 1.194 1.194 1.194 1.194 12,303 +0.00(+0.00%)
Feb 19, 2003 1.194 1.194 1.194 1.194 1,382 +0.00(+0.00%)
Feb 18, 2003 1.201 1.201 1.194 1.194 3,594 -0.02(-1.79%)
Feb 14, 2003 1.201 1.215 1.201 1.215 1,797 +0.01(+1.21%)
Feb 13, 2003 1.208 1.208 1.201 1.201 6,220 -0.03(-2.35%)
Feb 12, 2003 1.208 1.237 1.208 1.230 11,335 +0.03(+2.41%)
Feb 11, 2003 1.194 1.201 1.179 1.201 1,935 +0.00(+0.00%)
Feb 10, 2003 1.194 1.208 1.194 1.201 1,382 +0.01(+0.61%)
Feb 07, 2003 1.157 1.208 1.157 1.194 15,206 +0.02(+1.85%)
Feb 06, 2003 1.165 1.179 1.157 1.172 4,838 +0.01(+0.62%)
Feb 05, 2003 1.194 1.208 1.165 1.165 1,797 -0.01(-1.23%)
Feb 04, 2003 1.317 1.317 1.121 1.179 18,247 -0.13(-9.94%)
Feb 03, 2003 1.309 1.360 1.309 1.309 16,312 +0.00(+0.00%)
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%)
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.