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
2021-05-10 161.92 162.22 160.255 160.255 5,704
2021-05-07 160.80 161.09 160.45 160.71 3,893
2021-05-06 159.97 163.13 159.97 161.94 10,320
2021-05-05 154.62 159.95 154.28 159.36 20,132
2021-05-04 158.03 158.53 157.23 157.78 13,120
2021-05-03 156.97 159.06 156.97 157.86 5,484
2021-04-30 155.82 156.23 155.27 155.74 8,390
2021-04-29 156.05 156.51 155.12 156.51 11,677
2021-04-28 155.48 155.73 154.45 154.75 5,643
2021-04-27 155.46 156.06 154.47 156.06 5,545
2021-04-26 156.77 156.81 155.37 155.41 7,129
2021-04-23 154.84 156.24 154.84 155.62 6,497
2021-04-22 154.58 154.80 153.20 153.87 7,532
2021-04-21 154.68 155.95 154.68 155.95 7,308
2021-04-20 153.97 154.02 152.36 154.005 10,237
2021-04-19 154.06 154.17 152.78 153.17 5,464
2021-04-16 152.12 152.88 151.99 152.78 7,514
2021-04-15 149.81 150.59 149.67 150.08 11,520
2021-04-14 149.04 150.01 149.04 149.39 6,042
2021-04-13 147.49 148.63 147.04 148.37 9,793
2021-04-12 147.09 148.00 146.99 147.76 7,540
2021-04-09 146.24 147.00 146.15 147.00 6,565
2021-04-08 145.03 145.67 144.99 145.44 12,189
2021-04-07 143.91 145.73 143.61 145.68 18,972
2021-04-06 143.29 143.44 141.84 143.44 4,724
2021-04-05 142.47 143.18 141.79 142.87 8,010
2021-04-02 142.37 142.37 142.37 142.37 6,652
2021-04-01 140.35 142.24 140.35 142.09 5,884
2021-03-31 144.56 144.68 142.03 142.11 7,671
2021-03-30 144.43 144.74 143.03 144.74 9,439

» More Assurant Stock Price History

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