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
2020-08-13 124.455 124.57 123.65 124.06 14,481
2020-08-12 125.56 125.86 123.61 124.59 13,043
2020-08-11 124.825 126.37 124.55 124.87 20,087
2020-08-10 122.65 124.50 122.28 124.35 14,647
2020-08-07 119.33 122.04 118.97 122.04 12,980
2020-08-06 120.77 120.77 118.01 119.02 16,182
2020-08-05 120.75 124.08 120.75 122.42 47,517
2020-08-04 107.46 107.98 106.55 106.96 13,936
2020-08-03 107.76 108.30 106.90 107.03 10,051
2020-07-31 105.84 107.17 105.17 107.04 14,572
2020-07-30 105.02 106.20 104.94 105.45 13,824
2020-07-29 106.68 107.80 105.84 107.53 10,771
2020-07-28 105.92 106.51 105.72 105.94 10,410
2020-07-27 106.23 106.23 105.20 105.81 13,383
2020-07-24 107.245 107.70 106.40 106.62 10,290
2020-07-23 106.54 108.22 106.52 107.19 9,733
2020-07-22 105.18 105.94 104.75 105.82 9,721
2020-07-21 104.12 105.09 103.87 104.30 7,618
2020-07-20 103.51 104.00 102.65 103.44 6,274
2020-07-17 103.97 104.83 103.97 104.23 11,776
2020-07-16 105.32 106.28 104.66 104.84 11,953
2020-07-15 102.96 103.95 102.77 103.76 11,224
2020-07-14 101.59 101.99 100.68 101.32 9,457
2020-07-13 100.27 101.65 99.68 100.33 13,378
2020-07-10 98.66 100.67 98.66 100.45 16,660
2020-07-09 98.87 98.87 96.86 97.49 17,879
2020-07-08 100.12 101.16 99.18 100.56 20,514
2020-07-07 100.97 100.97 99.05 99.27 19,744
2020-07-06 101.76 102.23 100.88 102.21 21,450
2020-07-02 103.05 103.05 100.46 100.46 8,396

» More Assurant Stock Price History

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