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
2019-04-22 92.36 92.61 91.90 92.02 16,006
2019-04-18 93.92 94.15 93.29 93.38 10,657
2019-04-17 95.00 95.25 94.10 94.12 14,923
2019-04-16 95.50 95.50 94.91 95.16 16,699
2019-04-15 95.70 95.81 94.88 94.96 9,386
2019-04-12 96.18 96.18 95.42 95.73 11,805
2019-04-11 95.27 95.68 94.83 95.56 10,511
2019-04-10 94.26 94.50 93.74 94.36 13,003
2019-04-09 94.97 95.04 94.20 94.20 13,760
2019-04-08 95.40 95.48 95.07 95.29 9,170
2019-04-05 95.68 96.27 95.30 95.74 12,310
2019-04-04 95.86 95.96 95.39 95.77 14,986
2019-04-03 95.71 95.72 94.84 95.37 9,371
2019-04-02 95.60 95.60 94.97 95.46 10,949
2019-04-01 96.16 96.36 95.79 95.98 17,448
2019-03-29 95.01 95.15 94.41 94.93 23,330
2019-03-28 95.15 95.15 94.05 94.61 21,539
2019-03-27 96.06 96.06 95.08 95.25 20,409
2019-03-26 95.20 95.40 94.41 95.13 15,236
2019-03-25 95.13 95.70 94.35 94.60 21,485
2019-03-22 95.19 95.67 94.82 94.82 26,279
2019-03-21 95.06 96.50 94.98 96.20 30,496
2019-03-20 96.485 96.95 94.58 94.58 48,341
2019-03-19 98.17 98.54 97.01 97.01 270,547
2019-03-18 99.49 100.55 99.38 99.50 18,871
2019-03-15 97.76 99.09 97.76 98.89 35,239
2019-03-14 99.41 99.41 97.83 98.10 25,134
2019-03-13 101.86 101.92 101.27 101.27 17,464
2019-03-12 100.82 101.25 100.66 101.03 9,130
2019-03-11 100.51 101.19 100.28 100.91 12,251

» More Assurant Stock Price History

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