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
2019-06-14 104.75 106.74 104.75 106.24 52,658
2019-06-13 104.16 105.20 104.07 104.88 30,058
2019-06-12 103.63 104.17 103.63 103.97 30,876
2019-06-11 103.76 104.36 103.32 103.96 23,355
2019-06-10 104.17 104.46 103.46 103.48 20,790
2019-06-07 104.52 104.65 104.20 104.37 15,971
2019-06-06 104.64 104.92 104.28 104.45 21,530
2019-06-05 103.17 104.36 102.42 104.06 31,516
2019-06-04 102.13 103.66 102.05 103.42 56,149
2019-06-03 101.27 101.52 100.45 101.52 33,546
2019-05-31 100.06 100.21 99.38 99.94 33,317
2019-05-30 101.55 101.55 100.54 100.84 21,699
2019-05-29 100.73 100.795 99.73 100.77 29,484
2019-05-28 101.19 101.49 100.91 100.91 38,182
2019-05-24 100.09 101.09 99.99 100.89 28,019
2019-05-23 99.52 99.95 98.88 99.95 31,779
2019-05-22 99.36 100.25 99.20 100.19 18,459
2019-05-21 99.81 100.85 99.11 99.65 31,085
2019-05-20 95.07 96.04 95.07 96.01 47,682
2019-05-17 95.70 96.21 94.85 94.85 21,841
2019-05-16 96.64 96.89 96.10 96.10 7,327
2019-05-15 95.36 95.87 95.18 95.52 7,890
2019-05-14 95.535 96.43 95.35 95.84 12,850
2019-05-13 95.49 95.70 94.39 94.51 26,197
2019-05-10 95.53 97.10 94.97 96.91 15,097
2019-05-09 95.04 95.95 94.67 95.51 17,350
2019-05-08 97.30 97.63 96.40 96.40 10,921
2019-05-07 97.85 98.35 96.05 96.24 58,866
2019-05-06 93.57 94.14 93.56 93.85 12,070
2019-05-03 94.11 94.93 94.11 94.59 10,377

» More Assurant Stock Price History

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