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

Assurant (NY: AIZ )

168.12 -0.84 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 0.6732 0.7480 0.6732 0.7181 17,379 +0.04(+6.67%)
Mar 28, 2003 0.7031 0.7031 0.6358 0.6732 30,346 -0.03(-4.26%)
Mar 27, 2003 0.7106 0.7256 0.6732 0.7031 31,015 +0.03(+4.44%)
Mar 26, 2003 0.8004 0.8228 0.6657 0.6732 35,694 -0.19(-21.74%)
Mar 25, 2003 0.8602 0.8752 0.8228 0.8602 21,523 +0.04(+4.55%)
Mar 24, 2003 0.8602 0.8602 0.8228 0.8228 20,587 -0.01(-0.90%)
Mar 21, 2003 0.9575 1.032 0.8228 0.8303 28,207 -0.20(-19.57%)
Mar 20, 2003 1.040 1.040 1.032 1.032 8,154 -0.01(-1.43%)
Mar 19, 2003 1.032 1.085 1.032 1.047 4,946 +0.01(+1.45%)
Mar 18, 2003 1.047 1.047 1.010 1.032 13,101 -0.01(-1.43%)
Mar 17, 2003 1.047 1.047 1.010 1.047 13,903 +0.00(+0.00%)
Mar 14, 2003 1.085 1.085 1.047 1.047 3,208 -0.07(-6.67%)
Mar 13, 2003 1.047 1.122 1.047 1.122 5,347 +0.11(+11.11%)
Mar 12, 2003 1.010 1.047 0.9724 1.010 6,416 +0.07(+8.00%)
Mar 11, 2003 0.9724 0.9724 0.9350 0.9350 5,213 -0.04(-3.85%)
Mar 10, 2003 1.032 1.032 0.9724 0.9724 9,491 -0.13(-12.16%)
Mar 07, 2003 1.122 1.159 1.107 1.107 8,021 -0.01(-1.33%)
Mar 06, 2003 1.122 1.122 1.122 1.122 1,470 +0.00(+0.00%)
Mar 05, 2003 1.122 1.122 1.122 1.122 534 +0.01(+0.67%)
Mar 04, 2003 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Mar 03, 2003 1.092 1.115 1.010 1.115 6,283 -0.01(-0.67%)
Feb 28, 2003 1.085 1.122 0.9724 1.122 17,512 +0.00(+0.00%)
Feb 27, 2003 1.092 1.159 1.092 1.122 14,972 +0.03(+2.74%)
Feb 26, 2003 1.085 1.107 1.062 1.092 5,748 -0.01(-0.68%)
Feb 25, 2003 1.159 1.159 1.092 1.100 7,486 -0.06(-5.16%)
Feb 24, 2003 1.257 1.257 1.159 1.159 7,352 -0.02(-1.90%)
Feb 21, 2003 1.212 1.212 1.167 1.182 5,347 -0.05(-4.24%)
Feb 20, 2003 1.234 1.234 1.234 1.234 11,898 +0.00(+0.00%)
Feb 19, 2003 1.234 1.234 1.234 1.234 1,336 +0.00(+0.00%)
Feb 18, 2003 1.242 1.242 1.234 1.234 3,475 -0.02(-1.79%)
Feb 14, 2003 1.242 1.257 1.242 1.257 1,737 +0.01(+1.20%)
Feb 13, 2003 1.249 1.249 1.242 1.242 6,015 -0.03(-2.35%)
Feb 12, 2003 1.249 1.279 1.249 1.272 10,962 +0.03(+2.41%)
Feb 11, 2003 1.234 1.242 1.219 1.242 1,871 +0.00(+0.00%)
Feb 10, 2003 1.234 1.249 1.234 1.242 1,336 +0.01(+0.61%)
Feb 07, 2003 1.197 1.249 1.197 1.234 14,705 +0.02(+1.85%)
Feb 06, 2003 1.204 1.219 1.197 1.212 4,679 +0.01(+0.62%)
Feb 05, 2003 1.234 1.249 1.204 1.204 1,737 -0.01(-1.23%)
Feb 04, 2003 1.361 1.361 1.159 1.219 17,646 -0.13(-9.94%)
Feb 03, 2003 1.354 1.406 1.354 1.354 15,774 +0.00(+0.00%)
Jan 31, 2003 1.391 1.391 1.346 1.354 12,967 -0.03(-2.16%)
Jan 30, 2003 1.421 1.421 1.384 1.384 4,144 -0.04(-2.63%)
Jan 29, 2003 1.204 1.421 1.197 1.421 23,528 +0.19(+15.15%)
Jan 28, 2003 1.369 1.369 1.234 1.234 7,219 -0.15(-10.81%)
Jan 27, 2003 1.369 1.399 1.346 1.384 2,138 -0.03(-2.12%)
Jan 24, 2003 1.346 1.466 1.346 1.414 6,550 +0.10(+8.00%)
Jan 23, 2003 1.309 1.317 1.309 1.309 5,748 +0.00(+0.00%)
Jan 22, 2003 1.384 1.384 1.309 1.309 7,486 -0.07(-5.41%)
Jan 21, 2003 1.406 1.406 1.384 1.384 2,673 -0.01(-0.54%)
Jan 17, 2003 1.391 1.391 1.384 1.391 8,154 +0.01(+0.54%)
Jan 16, 2003 1.384 1.399 1.384 1.384 7,352 +0.00(+0.00%)
Jan 15, 2003 1.384 1.384 1.384 1.384 0 +0.00(+0.00%)
Jan 14, 2003 1.354 1.384 1.346 1.384 2,005 +0.04(+3.35%)
Jan 13, 2003 1.309 1.339 1.309 1.339 1,604 +0.01(+1.13%)
Jan 10, 2003 1.346 1.361 1.309 1.324 1,871 +0.01(+1.14%)
Jan 09, 2003 1.339 1.339 1.309 1.309 1,203 -0.03(-2.23%)
Jan 08, 2003 1.346 1.346 1.302 1.339 21,256 -0.01(-0.56%)
Jan 07, 2003 1.354 1.369 1.346 1.346 5,213 -0.01(-0.55%)
Jan 06, 2003 1.354 1.376 1.354 1.354 7,753 -0.02(-1.63%)
Jan 03, 2003 1.317 1.376 1.294 1.376 6,550 +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.