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
2018-06-22 102.48 104.15 102.42 102.64 49,962
2018-06-21 101.34 103.19 101.34 102.25 52,822
2018-06-20 99.94 101.97 99.56 101.33 68,373
2018-06-19 95.17 99.68 95.07 99.55 107,905
2018-06-18 94.60 95.68 94.60 95.22 20,174
2018-06-15 95.38 95.91 93.90 95.39 53,894
2018-06-14 97.18 97.23 95.68 95.79 17,790
2018-06-13 96.89 97.91 96.30 97.32 32,090
2018-06-12 95.13 96.36 95.07 95.98 18,990
2018-06-11 98.50 98.50 95.16 95.19 27,723
2018-06-08 97.42 98.31 97.42 98.31 25,741
2018-06-07 95.39 97.63 95.13 97.63 76,594
2018-06-06 95.13 95.54 94.27 95.41 24,553
2018-06-05 94.21 94.54 93.70 94.30 31,664
2018-06-04 93.74 94.38 93.32 94.30 23,418
2018-06-01 94.49 94.68 93.58 94.14 14,892
2018-05-31 94.67 95.40 93.01 93.48 25,089
2018-05-30 95.86 95.86 94.89 95.37 23,454
2018-05-29 95.73 97.19 94.68 95.23 42,938
2018-05-25 96.61 97.62 96.17 96.56 26,513
2018-05-24 95.07 97.49 95.07 97.07 60,708
2018-05-23 95.92 96.49 94.98 95.19 29,537
2018-05-22 98.00 99.33 95.97 96.02 45,798
2018-05-21 96.26 98.11 96.21 98.11 48,849
2018-05-18 94.13 96.98 94.13 95.98 49,945
2018-05-17 94.43 95.29 93.67 94.14 89,392
2018-05-16 92.55 94.26 91.60 93.74 93,020
2018-05-15 87.69 89.79 87.69 89.79 50,623
2018-05-14 87.34 87.90 87.04 87.16 11,021
2018-05-11 87.40 88.38 87.10 87.56 11,597

» More Assurant Stock Price History

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