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
2021-04-16 152.12 152.88 151.99 152.78 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
2021-03-29 144.13 144.65 142.87 144.05 6,716
2021-03-26 143.68 144.26 142.90 144.26 5,165
2021-03-25 141.73 143.78 141.11 143.45 7,806
2021-03-24 141.93 143.53 141.93 142.33 4,521
2021-03-23 140.92 142.39 140.00 140.05 11,175
2021-03-22 141.38 141.76 139.97 140.82 13,724
2021-03-19 143.91 144.34 142.90 143.50 27,809
2021-03-18 141.55 143.93 141.54 142.13 21,847
2021-03-17 137.69 138.75 137.19 138.75 12,758
2021-03-16 137.18 137.67 136.01 137.23 9,611
2021-03-15 136.23 138.05 136.10 138.05 12,036
2021-03-12 137.31 138.73 136.29 136.45 8,563
2021-03-11 137.64 138.35 136.40 136.59 20,943
2021-03-10 133.94 138.75 133.94 138.73 26,334
2021-03-09 135.99 138.14 135.00 135.00 25,388
2021-03-08 133.14 136.05 132.69 133.99 15,132

» More Assurant Stock Price History

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