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
2019-02-21 98.89 99.00 97.76 98.16 14,148
2019-02-20 98.26 99.53 98.04 98.80 11,319
2019-02-19 97.99 98.38 97.70 98.17 6,088
2019-02-15 98.31 98.81 97.82 98.25 10,830
2019-02-14 97.08 97.74 96.26 97.30 15,979
2019-02-13 98.80 102.73 97.97 97.97 70,461
2019-02-12 98.93 99.18 98.14 98.67 10,119
2019-02-11 96.71 97.51 96.57 97.51 8,352
2019-02-08 97.16 97.47 96.08 97.08 10,456
2019-02-07 97.42 97.63 96.12 97.31 16,394
2019-02-06 98.52 98.52 97.26 97.85 12,167
2019-02-05 97.67 98.05 97.19 98.05 18,801
2019-02-04 97.13 98.095 96.97 98.03 37,828
2019-02-01 96.91 97.46 96.09 97.14 20,897
2019-01-31 95.00 96.44 94.59 96.44 19,502
2019-01-30 95.17 96.02 94.85 95.27 7,997
2019-01-29 94.24 95.06 94.21 94.99 6,495
2019-01-28 94.71 94.71 93.55 94.32 17,731
2019-01-25 96.98 97.52 95.24 95.24 15,624
2019-01-24 95.72 96.41 95.72 96.18 8,492
2019-01-23 95.72 95.96 94.44 95.45 4,483
2019-01-22 96.30 96.36 94.63 94.74 8,017
2019-01-18 96.41 96.635 95.46 96.12 19,748
2019-01-17 94.54 95.46 94.00 95.07 14,976
2019-01-16 95.49 95.49 94.52 94.52 10,907
2019-01-15 93.70 94.46 93.53 94.46 10,467
2019-01-14 92.49 93.71 92.49 93.60 14,106
2019-01-11 92.07 93.23 92.07 92.56 8,825
2019-01-10 91.53 92.63 91.24 92.43 8,033
2019-01-09 90.95 92.11 90.95 91.26 15,069

» More Assurant Stock Price History

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