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
2019-08-23 122.98 123.24 119.03 119.43 28,669
2019-08-22 123.79 124.38 122.93 123.89 18,252
2019-08-21 122.41 123.60 122.26 123.55 28,109
2019-08-20 123.43 123.70 122.73 122.73 25,495
2019-08-19 124.31 124.80 123.81 124.13 38,425
2019-08-16 123.18 125.01 123.18 125.01 45,326
2019-08-15 121.14 121.40 119.58 121.28 45,868
2019-08-14 121.70 121.79 119.68 120.65 37,044
2019-08-13 121.71 122.90 121.60 122.76 22,972
2019-08-12 121.89 122.27 120.39 120.91 28,370
2019-08-09 120.53 120.53 118.68 120.23 47,950
2019-08-08 116.80 119.69 116.79 119.69 32,562
2019-08-07 113.70 118.24 113.49 118.09 57,350
2019-08-06 108.57 110.03 108.22 109.85 23,490
2019-08-05 109.44 109.73 107.38 108.32 31,307
2019-08-02 111.73 111.89 111.02 111.02 22,373
2019-08-01 113.24 113.49 111.56 111.89 16,520
2019-07-31 114.53 114.54 112.69 113.65 23,463
2019-07-30 114.78 114.82 114.18 114.75 36,217
2019-07-29 113.83 114.03 112.87 113.36 23,073
2019-07-26 113.72 114.69 113.54 114.69 16,200
2019-07-25 114.15 114.29 113.39 113.45 16,054
2019-07-24 112.87 113.90 112.57 113.90 20,692
2019-07-23 111.83 112.65 111.58 112.64 21,166
2019-07-22 111.32 111.84 111.06 111.60 14,725
2019-07-19 112.16 112.24 111.10 111.22 17,494
2019-07-18 111.61 112.33 111.61 111.94 13,462
2019-07-17 111.27 111.89 110.93 111.88 23,887
2019-07-16 112.59 112.59 111.84 112.25 24,104
2019-07-15 111.94 112.23 111.20 112.20 22,745

» More Assurant Stock Price History

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