Assurant (NY: AIZ )

132.18 USD +0.60 (+0.46%)
Official Closing Price Updated: 4:18 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 131.19 132.74 131.19 132.18 604,924 +0.60(+0.46%)
Dec 02, 2020 130.40 132.11 130.21 131.58 618,995 +0.22(+0.17%)
Dec 01, 2020 131.39 132.67 130.73 131.36 455,725 +2.24(+1.73%)
Nov 30, 2020 132.88 133.77 129.04 129.12 504,525 -4.67(-3.49%)
Nov 27, 2020 134.54 134.98 133.50 133.79 158,300 -1.79(-1.32%)
Nov 25, 2020 135.28 136.09 134.19 135.58 377,500 -0.50(-0.37%)
Nov 24, 2020 136.66 136.89 135.18 136.08 521,978 +0.75(+0.55%)
Nov 23, 2020 135.58 135.88 134.63 135.33 379,523 +1.44(+1.08%)
Nov 20, 2020 134.51 135.26 133.53 133.89 423,800 -1.03(-0.76%)
Nov 19, 2020 134.63 135.09 133.19 134.92 284,735 -0.70(-0.52%)
Nov 18, 2020 138.74 139.68 135.52 135.62 342,498 -2.97(-2.14%)
Nov 17, 2020 135.76 138.78 134.55 138.59 558,923 +1.48(+1.08%)
Nov 16, 2020 136.52 137.82 135.24 137.11 466,082 +3.60(+2.70%)
Nov 13, 2020 131.90 133.91 131.72 133.51 428,200 +2.69(+2.06%)
Nov 12, 2020 130.86 131.86 129.38 130.82 344,922 -0.77(-0.59%)
Nov 11, 2020 134.21 134.96 130.67 131.59 638,809 -2.57(-1.92%)
Nov 10, 2020 133.49 134.18 131.58 134.16 719,014 +2.36(+1.79%)
Nov 09, 2020 136.21 136.87 130.62 131.80 716,055 +4.71(+3.71%)
Nov 06, 2020 128.46 129.40 126.73 127.09 259,300 -0.27(-0.21%)
Nov 05, 2020 126.87 128.09 125.27 127.36 324,729 +1.47(+1.17%)
Nov 04, 2020 123.78 130.05 123.78 125.89 438,491 -0.42(-0.33%)
Nov 03, 2020 130.49 131.30 124.57 126.31 961,362 -3.62(-2.79%)
Nov 02, 2020 125.50 130.27 125.29 129.93 881,778 +5.56(+4.47%)
Oct 30, 2020 124.27 125.81 122.92 124.37 286,200 -0.83(-0.66%)
Oct 29, 2020 121.49 125.96 119.97 125.20 360,671 +2.99(+2.45%)
Oct 28, 2020 118.58 123.81 118.58 122.21 402,265 +1.52(+1.26%)
Oct 27, 2020 123.22 123.40 120.54 120.69 186,941 -2.47(-2.01%)
Oct 26, 2020 124.32 124.83 121.57 123.16 195,664 -2.83(-2.25%)
Oct 23, 2020 125.70 127.00 124.36 125.99 258,500 +1.40(+1.12%)
Oct 22, 2020 122.42 125.05 122.17 124.59 236,368 +1.65(+1.34%)
Oct 21, 2020 122.34 123.87 122.34 122.94 298,291 +0.34(+0.28%)
Oct 20, 2020 122.80 123.74 122.36 122.60 184,136 +0.81(+0.67%)
Oct 19, 2020 123.40 124.31 121.46 121.79 221,861 -1.68(-1.36%)
Oct 16, 2020 123.45 125.07 122.55 123.47 291,400 +0.35(+0.28%)
Oct 15, 2020 120.72 123.62 119.47 123.12 273,269 +0.68(+0.56%)
Oct 14, 2020 122.19 124.87 122.19 122.44 334,014 -0.08(-0.07%)
Oct 13, 2020 125.63 126.68 122.20 122.52 247,141 -3.83(-3.03%)
Oct 12, 2020 125.30 126.95 125.02 126.35 238,666 +0.78(+0.62%)
Oct 09, 2020 126.51 127.47 125.42 125.57 425,600 -0.06(-0.05%)
Oct 08, 2020 124.77 125.75 123.98 125.63 522,844 +1.82(+1.47%)
Oct 07, 2020 123.74 124.77 122.32 123.81 393,943 +0.91(+0.74%)
Oct 06, 2020 125.78 126.00 122.28 122.90 365,930 -2.46(-1.96%)
Oct 05, 2020 124.98 125.90 124.12 125.36 281,316 +1.93(+1.56%)
Oct 02, 2020 121.20 124.42 120.79 123.43 275,400 +0.96(+0.78%)
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.