Financial News

Assurant (NY: AIZ )

142.01 USD -0.97 (-0.68%)
Official Closing Price Updated: 4:40 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 142.44 143.67 141.96 142.01 277,160 -0.97(-0.68%)
Jan 19, 2021 141.39 143.37 140.18 142.98 321,424 +2.81(+2.00%)
Jan 15, 2021 138.01 140.18 137.53 140.17 306,000 +1.04(+0.75%)
Jan 14, 2021 140.30 141.16 138.59 139.13 328,080 -1.22(-0.87%)
Jan 13, 2021 140.71 141.48 139.75 140.35 333,797 -0.82(-0.58%)
Jan 12, 2021 139.24 141.32 138.87 141.17 353,444 +3.36(+2.44%)
Jan 11, 2021 137.33 138.90 137.28 137.81 183,160 -0.80(-0.58%)
Jan 08, 2021 139.39 139.39 136.53 138.61 188,600 -0.73(-0.52%)
Jan 07, 2021 138.48 140.75 138.22 139.34 380,963 +1.39(+1.01%)
Jan 06, 2021 133.65 138.89 133.20 137.95 371,303 +5.80(+4.39%)
Jan 05, 2021 132.36 133.45 131.00 132.15 258,651 +0.04(+0.03%)
Jan 04, 2021 136.21 136.59 131.05 132.11 395,694 -4.11(-3.02%)
Dec 31, 2020 136.22 136.22 136.22 210,917 +2.19(+1.63%)
Dec 30, 2020 132.43 134.53 132.43 134.03 210,917 +1.50(+1.13%)
Dec 29, 2020 133.89 133.89 132.01 132.53 204,453 -0.85(-0.64%)
Dec 28, 2020 132.99 134.04 132.50 133.38 188,304 +0.76(+0.57%)
Dec 24, 2020 132.55 132.85 131.85 132.62 86,600 +0.18(+0.14%)
Dec 23, 2020 131.57 133.45 131.57 132.44 260,635 +0.95(+0.72%)
Dec 22, 2020 131.16 132.52 131.08 131.49 334,214 +0.67(+0.51%)
Dec 21, 2020 130.92 131.62 128.98 130.82 370,303 -0.47(-0.36%)
Dec 18, 2020 132.25 133.61 130.25 131.29 915,100 -1.08(-0.82%)
Dec 17, 2020 134.65 135.20 132.17 132.37 434,235 -1.84(-1.37%)
Dec 16, 2020 133.14 134.81 132.78 134.21 310,859 +1.82(+1.37%)
Dec 15, 2020 132.32 133.94 131.72 132.39 473,694 +0.74(+0.56%)
Dec 14, 2020 133.75 134.37 131.60 131.65 244,581 -0.57(-0.43%)
Dec 11, 2020 131.99 133.35 131.48 132.22 256,900 -0.30(-0.23%)
Dec 10, 2020 130.80 132.99 130.58 132.52 379,539 +1.34(+1.02%)
Dec 09, 2020 132.30 132.57 130.95 131.18 375,988 -0.75(-0.57%)
Dec 08, 2020 130.36 132.88 130.36 131.93 395,934 +0.60(+0.46%)
Dec 07, 2020 131.54 132.01 130.64 131.33 476,774 -1.25(-0.94%)
Dec 04, 2020 132.90 133.32 131.72 132.58 338,600 +0.40(+0.30%)
Dec 03, 2020 131.19 132.74 131.19 132.18 604,924 +0.60(+0.46%)
Dec 02, 2020 130.40 132.11 130.21 131.58 618,995 +0.22(+0.17%)
Dec 01, 2020 131.39 132.67 130.73 131.36 455,725 +2.24(+1.73%)
Nov 30, 2020 132.88 133.77 129.04 129.12 504,525 -4.67(-3.49%)
Nov 27, 2020 134.54 134.98 133.50 133.79 158,300 -1.79(-1.32%)
Nov 25, 2020 135.28 136.09 134.19 135.58 377,500 -0.50(-0.37%)
Nov 24, 2020 136.66 136.89 135.18 136.08 521,978 +0.75(+0.55%)
Nov 23, 2020 135.58 135.88 134.63 135.33 379,523 +1.44(+1.08%)
Nov 20, 2020 134.51 135.26 133.53 133.89 423,800 -1.03(-0.76%)
Nov 19, 2020 134.63 135.09 133.19 134.92 284,735 -0.70(-0.52%)
Nov 18, 2020 138.74 139.68 135.52 135.62 342,498 -2.97(-2.14%)
Nov 17, 2020 135.76 138.78 134.55 138.59 558,923 +1.48(+1.08%)
Nov 16, 2020 136.52 137.82 135.24 137.11 466,082 +3.60(+2.70%)
Nov 13, 2020 131.90 133.91 131.72 133.51 428,200 +2.69(+2.06%)
Nov 12, 2020 130.86 131.86 129.38 130.82 344,922 -0.77(-0.59%)
Nov 11, 2020 134.21 134.96 130.67 131.59 638,809 -2.57(-1.92%)
Nov 10, 2020 133.49 134.18 131.58 134.16 719,014 +2.36(+1.79%)
Nov 09, 2020 136.21 136.87 130.62 131.80 716,055 +4.71(+3.71%)
Nov 06, 2020 128.46 129.40 126.73 127.09 259,300 -0.27(-0.21%)
Nov 05, 2020 126.87 128.09 125.27 127.36 324,729 +1.47(+1.17%)
Nov 04, 2020 123.78 130.05 123.78 125.89 438,491 -0.42(-0.33%)
Nov 03, 2020 130.49 131.30 124.57 126.31 961,362 -3.62(-2.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback