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
2018-12-17 90.27 91.24 89.53 89.88 21,317
2018-12-14 89.84 90.27 89.20 90.27 24,855
2018-12-13 90.47 91.09 89.59 89.99 21,671
2018-12-12 91.64 91.64 90.17 90.43 16,241
2018-12-11 92.52 92.80 89.56 90.08 14,184
2018-12-10 90.50 90.93 88.95 90.73 13,862
2018-12-07 92.70 93.58 90.51 91.15 16,435
2018-12-06 93.92 93.92 89.72 92.25 25,499
2018-12-04 97.23 97.24 95.15 95.37 33,594
2018-12-03 97.57 97.80 96.57 97.21 18,030
2018-11-30 97.76 98.12 97.22 97.45 10,656
2018-11-29 97.85 98.50 96.99 97.90 17,718
2018-11-28 98.91 98.91 97.09 98.28 25,028
2018-11-27 99.37 99.37 97.24 97.88 19,636
2018-11-26 97.37 99.36 97.37 99.22 17,223
2018-11-23 97.74 98.06 97.23 97.39 6,760
2018-11-21 96.89 99.07 96.89 98.22 13,602
2018-11-20 98.36 98.68 96.44 97.01 16,945
2018-11-19 99.90 100.33 98.75 99.32 13,948
2018-11-16 99.36 100.14 98.94 99.90 30,513
2018-11-15 98.93 100.39 98.70 99.71 16,716
2018-11-14 103.60 103.60 99.87 100.13 20,339
2018-11-13 103.42 104.43 103.31 103.41 19,688
2018-11-12 105.42 105.42 103.32 103.82 21,821
2018-11-09 103.40 105.01 102.60 104.96 17,228
2018-11-08 102.31 104.02 102.31 103.22 14,105
2018-11-07 99.95 102.69 99.95 102.275 37,143
2018-11-06 97.06 98.67 97.06 98.15 18,943
2018-11-05 97.98 97.98 96.45 96.84 12,020
2018-11-02 97.59 97.74 95.57 96.62 14,397

» More Assurant Stock Price History

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