Assurant (NY: AIZ )

161.16 USD +1.24 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 160.20 161.68 159.68 161.16 220,742 +1.24(+0.78%)
Sep 23, 2021 160.98 162.29 159.52 159.92 254,736 -0.17(-0.11%)
Sep 22, 2021 160.29 161.56 159.73 160.09 340,902 +1.23(+0.77%)
Sep 21, 2021 159.41 160.09 157.70 158.86 310,340 +0.04(+0.03%)
Sep 20, 2021 158.71 159.48 156.31 158.82 509,011 -2.62(-1.62%)
Sep 17, 2021 162.48 164.04 160.70 161.44 918,676 -1.48(-0.91%)
Sep 16, 2021 164.22 164.22 161.49 162.92 443,174 -0.99(-0.60%)
Sep 15, 2021 165.25 166.19 163.76 163.91 369,504 -1.90(-1.15%)
Sep 14, 2021 167.90 168.06 164.98 165.81 346,960 -1.77(-1.06%)
Sep 13, 2021 168.81 168.81 166.74 167.58 330,606 -0.35(-0.21%)
Sep 10, 2021 170.56 170.56 167.86 167.93 286,338 -1.91(-1.12%)
Sep 09, 2021 171.38 172.22 169.80 169.84 249,764 -1.29(-0.75%)
Sep 08, 2021 167.95 171.41 167.95 171.13 276,915 +2.62(+1.55%)
Sep 07, 2021 170.06 170.16 168.43 168.51 212,946 -1.86(-1.09%)
Sep 03, 2021 170.25 170.91 169.29 170.37 269,804 -0.20(-0.12%)
Sep 02, 2021 169.98 171.04 169.79 170.57 343,641 +1.00(+0.59%)
Sep 01, 2021 170.70 171.03 169.02 169.57 357,328 -0.54(-0.32%)
Aug 31, 2021 168.28 170.72 168.28 170.11 646,207 +1.50(+0.89%)
Aug 30, 2021 169.65 169.78 168.31 168.61 277,332 -0.75(-0.44%)
Aug 27, 2021 166.64 169.65 166.53 169.36 285,946 +2.14(+1.28%)
Aug 26, 2021 168.86 169.01 166.85 167.22 441,920 -1.59(-0.94%)
Aug 25, 2021 167.30 169.87 167.23 168.81 306,906 +2.07(+1.24%)
Aug 24, 2021 166.81 167.62 166.38 166.74 288,379 +0.05(+0.03%)
Aug 23, 2021 166.23 167.21 165.13 166.69 360,472 +1.56(+0.94%)
Aug 20, 2021 163.24 166.26 162.68 165.13 251,414 +1.59(+0.97%)
Aug 19, 2021 163.74 166.29 163.24 163.54 320,104 -1.49(-0.90%)
Aug 18, 2021 166.44 167.67 164.94 165.03 309,066 -2.45(-1.46%)
Aug 17, 2021 166.18 168.08 165.27 167.48 212,071 +0.84(+0.50%)
Aug 16, 2021 164.92 166.73 163.93 166.64 298,147 +1.64(+0.99%)
Aug 13, 2021 166.45 166.45 164.79 165.00 368,194 -0.94(-0.57%)
Aug 12, 2021 165.00 166.63 164.60 165.94 431,205 +1.93(+1.18%)
Aug 11, 2021 162.76 164.57 162.20 164.01 441,734 +1.73(+1.07%)
Aug 10, 2021 160.20 163.32 160.09 162.28 300,187 +2.59(+1.62%)
Aug 09, 2021 159.67 161.03 158.60 159.69 512,620 -0.34(-0.21%)
Aug 06, 2021 159.65 161.29 159.10 160.03 349,786 +1.24(+0.78%)
Aug 05, 2021 156.37 158.83 156.37 158.79 261,156 +3.17(+2.04%)
Aug 04, 2021 156.88 158.55 153.24 155.62 454,547 -2.42(-1.53%)
Aug 03, 2021 157.93 159.50 155.82 158.04 408,896 +0.78(+0.50%)
Aug 02, 2021 158.31 159.51 156.96 157.26 323,706 -0.55(-0.35%)
Jul 30, 2021 157.61 159.33 157.10 157.81 273,545 -0.14(-0.09%)
Jul 29, 2021 158.04 158.28 156.65 157.95 287,555 +1.33(+0.85%)
Jul 28, 2021 157.40 157.88 154.42 156.62 235,332 -0.10(-0.06%)
Jul 27, 2021 154.71 157.18 153.95 156.72 222,492 +0.94(+0.60%)
Jul 26, 2021 154.93 156.24 154.51 155.78 258,927 +0.76(+0.49%)
Jul 23, 2021 154.20 156.15 153.99 155.02 276,429 +2.61(+1.71%)
Jul 22, 2021 153.35 153.39 151.76 152.41 309,150 -1.55(-1.01%)
Jul 21, 2021 155.07 156.47 153.76 153.96 294,268 -0.17(-0.11%)
Jul 20, 2021 151.62 155.90 151.18 154.13 360,161 +2.66(+1.76%)
Jul 19, 2021 153.71 153.90 149.89 151.47 274,467 -4.29(-2.75%)
Jul 16, 2021 156.58 156.91 155.55 155.76 223,188 -0.29(-0.19%)
Jul 15, 2021 153.76 156.15 153.76 156.05 344,348 +1.00(+0.64%)
Jul 14, 2021 154.65 156.28 154.36 155.05 198,292 -0.15(-0.10%)
Jul 13, 2021 157.21 157.52 155.06 155.20 207,653 -1.93(-1.23%)
Jul 12, 2021 155.71 157.87 155.71 157.13 358,123 +0.14(+0.09%)
Jul 09, 2021 156.27 157.45 155.76 156.99 314,905 +2.64(+1.71%)
Jul 08, 2021 155.52 157.02 153.68 154.35 428,088 -2.62(-1.67%)
Jul 07, 2021 155.54 157.31 155.40 156.97 414,404 +0.16(+0.10%)
Jul 06, 2021 156.10 157.49 154.61 156.81 389,896 +0.31(+0.20%)
Jul 02, 2021 156.82 156.96 155.94 156.50 301,535 -0.35(-0.22%)
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.