ASSURANT Historical Stock Price

Below is the stock price history for Assurant AIZ. Data is recorded each day for the historical open, high, low, close and volume. The Assurant stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Assurant Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 99.03 99.54 98.095 98.26 14,569
2017-12-14 98.90 98.90 97.67 97.80 13,872
2017-12-13 100.22 100.22 98.80 98.80 12,031
2017-12-12 100.29 101.36 99.77 100.20 11,886
2017-12-11 98.95 99.97 98.95 99.97 22,399
2017-12-08 99.07 99.41 98.61 99.01 26,106
2017-12-07 98.46 99.44 98.08 98.62 14,888
2017-12-06 98.25 98.81 97.43 98.03 18,729
2017-12-05 100.01 100.01 98.08 98.17 17,540
2017-12-04 100.59 100.69 99.26 99.84 17,963
2017-12-01 100.31 100.50 98.79 99.92 29,467
2017-11-30 102.14 102.47 100.95 101.17 26,385
2017-11-29 100.53 102.41 100.53 101.76 13,370
2017-11-28 98.62 100.11 98.45 100.06 8,566
2017-11-27 98.055 98.68 98.01 98.22 6,800
2017-11-24 98.21 98.57 97.89 97.89 4,003
2017-11-22 98.41 98.82 97.80 98.54 8,538
2017-11-21 99.05 99.05 98.30 98.36 5,492
2017-11-20 98.66 99.51 98.50 98.54 6,860
2017-11-17 97.29 98.81 97.29 98.66 25,513
2017-11-16 99.34 99.34 97.23 97.43 19,177
2017-11-15 97.90 99.47 97.90 98.91 9,686
2017-11-14 97.90 99.39 97.90 98.78 6,281
2017-11-13 97.99 99.07 97.99 98.62 13,831
2017-11-10 98.72 98.72 97.81 98.39 10,539
2017-11-09 99.19 99.51 98.15 98.83 8,722
2017-11-08 98.77 99.01 98.11 98.31 9,014
2017-11-07 99.69 100.26 99.03 99.03 8,601
2017-11-06 99.77 100.27 99.28 99.28 10,477
2017-11-03 97.76 99.92 97.76 99.88 19,505

» More Assurant Stock Price History

To see other companies like Assurant (AIZ), view our stock market today for news, and other data.