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
2018-09-21 105.78 105.90 105.27 105.28 47,106
2018-09-20 105.68 106.36 105.28 105.51 61,355
2018-09-19 105.26 105.86 104.94 105.01 37,713
2018-09-18 103.75 105.27 102.77 105.11 38,844
2018-09-17 104.21 104.88 103.65 103.85 35,339
2018-09-14 101.93 103.99 101.93 103.89 30,667
2018-09-13 101.44 103.14 101.44 102.59 28,997
2018-09-12 101.12 101.33 100.14 100.76 18,741
2018-09-11 101.56 101.76 100.90 101.39 27,472
2018-09-10 103.93 103.93 101.48 101.63 38,480
2018-09-07 103.10 104.40 103.10 103.93 31,610
2018-09-06 104.19 104.19 103.22 103.56 31,445
2018-09-05 102.32 103.49 102.16 102.58 26,855
2018-09-04 102.595 102.95 101.06 102.16 30,114
2018-08-31 101.92 102.89 101.63 102.89 24,298
2018-08-30 102.56 103.19 101.60 101.89 41,204
2018-08-29 104.23 104.23 103.07 103.51 24,533
2018-08-28 105.97 105.97 104.11 104.23 48,965
2018-08-27 105.04 106.10 104.74 105.26 33,827
2018-08-24 104.01 104.77 103.30 104.61 24,856
2018-08-23 105.34 105.72 104.45 104.49 17,524
2018-08-22 104.69 105.55 104.69 105.04 27,452
2018-08-21 105.62 106.61 105.10 105.56 33,547
2018-08-20 105.22 105.48 104.75 105.19 27,091
2018-08-17 106.22 106.90 105.22 105.23 21,101
2018-08-16 107.65 108.03 106.02 106.02 37,020
2018-08-15 109.05 109.07 107.67 107.77 28,252
2018-08-14 107.47 109.91 107.19 108.94 72,899
2018-08-13 105.76 107.61 105.70 106.94 33,891
2018-08-10 104.96 107.05 104.50 106.30 38,423

» More Assurant Stock Price History

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