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
2020-05-28 104.41 105.68 103.61 103.70 23,996
2020-05-27 104.30 104.59 103.51 104.08 27,248
2020-05-26 103.54 104.56 102.62 102.62 25,196
2020-05-22 100.23 101.80 99.31 101.50 26,459
2020-05-21 101.76 101.80 100.39 101.11 34,222
2020-05-20 100.06 101.63 100.06 100.99 42,908
2020-05-19 98.97 99.55 97.805 98.19 50,359
2020-05-18 97.47 99.05 96.92 98.38 41,865
2020-05-15 88.48 90.50 87.60 90.50 61,622
2020-05-14 85.23 89.27 85.23 88.93 41,848
2020-05-13 90.11 90.23 86.88 87.30 60,357
2020-05-12 96.86 97.00 93.28 93.28 28,965
2020-05-11 95.74 99.09 95.74 98.40 20,362
2020-05-08 98.76 99.09 97.96 98.87 32,475
2020-05-07 100.91 102.40 98.35 98.35 40,462
2020-05-06 103.41 103.41 97.92 97.92 57,103
2020-05-05 101.89 103.73 101.29 101.75 46,738
2020-05-04 101.01 101.05 98.80 100.04 30,581
2020-05-01 104.25 104.74 101.57 102.31 28,954
2020-04-30 107.85 108.21 106.15 106.82 8,772
2020-04-29 110.41 112.03 109.86 109.86 38,721
2020-04-28 111.29 111.40 109.88 109.88 30,138
2020-04-27 108.49 109.45 107.89 108.45 33,986
2020-04-24 101.99 105.42 101.84 104.85 26,821
2020-04-23 102.80 103.35 101.00 101.77 24,892
2020-04-22 103.11 103.86 100.53 102.89 44,704
2020-04-21 102.62 103.11 101.45 101.45 28,911
2020-04-20 104.08 104.40 101.57 103.18 31,171
2020-04-17 103.49 105.78 103.49 105.78 25,035
2020-04-16 100.04 101.31 99.68 101.09 19,454

» More Assurant Stock Price History

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