Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Assurant (NY: AIZ )

173.34 +0.82 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2003 0.7183 0.7183 0.7183 0.7183 0 +0.00(+0.00%)
Apr 29, 2003 0.7183 0.7183 0.7183 0.7183 0 +0.00(+0.00%)
Apr 28, 2003 0.7183 0.7183 0.7183 0.7183 0 +0.00(+0.00%)
Apr 25, 2003 0.7183 0.7183 0.7183 0.7183 0 +0.00(+0.00%)
Apr 24, 2003 0.7183 0.7183 0.7183 0.7183 0 +0.00(+0.00%)
Apr 23, 2003 0.7183 0.7183 0.7183 0.7183 0 +0.00(+0.00%)
Apr 21, 2003 0.7183 0.7183 0.7183 0.7183 0 +0.00(+0.00%)
Apr 17, 2003 0.7183 0.7183 0.7183 0.7183 0 +0.00(+0.00%)
Apr 16, 2003 0.7183 0.7183 0.7183 0.7183 0 +0.00(+0.00%)
Apr 15, 2003 0.7183 0.7183 0.7183 0.7183 0 +0.00(+0.00%)
Apr 14, 2003 0.7183 0.7183 0.7183 0.7183 0 +0.00(+0.00%)
Apr 11, 2003 0.7183 0.7183 0.7183 0.7183 0 +0.00(+0.00%)
Apr 10, 2003 0.7183 0.7183 0.7183 0.7183 0 +0.00(+0.00%)
Apr 09, 2003 0.7183 0.7183 0.7183 0.7183 0 +0.00(+0.00%)
Apr 08, 2003 0.7183 0.7183 0.7183 0.7183 0 +0.00(+0.00%)
Apr 07, 2003 0.7183 0.7183 0.7183 0.7183 0 +0.00(+0.00%)
Apr 04, 2003 0.7183 0.7183 0.7183 0.7183 0 +0.00(+0.00%)
Apr 03, 2003 0.7183 0.7183 0.7183 0.7183 0 +0.00(+0.00%)
Apr 02, 2003 0.7183 0.7183 0.7183 0.7183 0 +0.00(+0.00%)
Apr 01, 2003 0.7183 0.7183 0.7183 0.7183 0 +0.00(+0.00%)
Mar 31, 2003 0.6734 0.7482 0.6734 0.7183 17,374 +0.04(+6.67%)
Mar 28, 2003 0.7033 0.7033 0.6360 0.6734 30,338 -0.03(-4.26%)
Mar 27, 2003 0.7108 0.7258 0.6734 0.7033 31,006 +0.03(+4.44%)
Mar 26, 2003 0.8006 0.8231 0.6659 0.6734 35,684 -0.19(-21.74%)
Mar 25, 2003 0.8605 0.8754 0.8231 0.8605 21,517 +0.04(+4.55%)
Mar 24, 2003 0.8605 0.8605 0.8231 0.8231 20,581 -0.01(-0.90%)
Mar 21, 2003 0.9577 1.033 0.8231 0.8305 28,199 -0.20(-19.57%)
Mar 20, 2003 1.040 1.040 1.033 1.033 8,152 -0.01(-1.43%)
Mar 19, 2003 1.033 1.085 1.033 1.048 4,945 +0.01(+1.45%)
Mar 18, 2003 1.048 1.048 1.010 1.033 13,097 -0.01(-1.43%)
Mar 17, 2003 1.048 1.048 1.010 1.048 13,899 +0.00(+0.00%)
Mar 14, 2003 1.085 1.085 1.048 1.048 3,207 -0.07(-6.67%)
Mar 13, 2003 1.048 1.122 1.048 1.122 5,345 +0.11(+11.11%)
Mar 12, 2003 1.010 1.048 0.9727 1.010 6,415 +0.07(+8.00%)
Mar 11, 2003 0.9727 0.9727 0.9353 0.9353 5,212 -0.04(-3.85%)
Mar 10, 2003 1.033 1.033 0.9727 0.9727 9,489 -0.13(-12.16%)
Mar 07, 2003 1.122 1.160 1.107 1.107 8,018 -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 6,281 -0.01(-0.67%)
Feb 28, 2003 1.085 1.122 0.9727 1.122 17,507 +0.00(+0.00%)
Feb 27, 2003 1.092 1.160 1.092 1.122 14,968 +0.03(+2.74%)
Feb 26, 2003 1.085 1.107 1.062 1.092 5,746 -0.01(-0.68%)
Feb 25, 2003 1.160 1.160 1.092 1.100 7,484 -0.06(-5.16%)
Feb 24, 2003 1.257 1.257 1.160 1.160 7,350 -0.02(-1.90%)
Feb 21, 2003 1.212 1.212 1.167 1.182 5,345 -0.05(-4.24%)
Feb 20, 2003 1.235 1.235 1.235 1.235 11,894 +0.00(+0.00%)
Feb 19, 2003 1.235 1.235 1.235 1.235 1,336 +0.00(+0.00%)
Feb 18, 2003 1.242 1.242 1.235 1.235 3,474 -0.02(-1.79%)
Feb 14, 2003 1.242 1.257 1.242 1.257 1,737 +0.01(+1.21%)
Feb 13, 2003 1.250 1.250 1.242 1.242 6,014 -0.03(-2.35%)
Feb 12, 2003 1.250 1.279 1.250 1.272 10,959 +0.03(+2.41%)
Feb 11, 2003 1.235 1.242 1.220 1.242 1,871 +0.00(+0.00%)
Feb 10, 2003 1.235 1.250 1.235 1.242 1,336 +0.01(+0.61%)
Feb 07, 2003 1.197 1.250 1.197 1.235 14,701 +0.02(+1.85%)
Feb 06, 2003 1.205 1.220 1.197 1.212 4,677 +0.01(+0.62%)
Feb 05, 2003 1.235 1.250 1.205 1.205 1,737 -0.01(-1.23%)
Feb 04, 2003 1.362 1.362 1.160 1.220 17,641 -0.13(-9.94%)
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.