Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assurant Inc 6.50% Series D Mandatory Converti (NY: AIZP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2021 127.52 127.52 127.52 0 -0.62(-0.48%)
Mar 11, 2021 129.51 129.82 128.14 128.14 865 -2.20(-1.69%)
Mar 10, 2021 128.22 130.46 128.17 130.34 64,513 +3.60(+2.84%)
Mar 09, 2021 124.93 129.09 124.93 126.74 11,822 +1.10(+0.88%)
Mar 08, 2021 126.39 127.43 125.64 125.64 1,737 +3.13(+2.55%)
Mar 05, 2021 122.32 122.51 121.36 122.51 23,200 +2.24(+1.86%)
Mar 04, 2021 121.10 121.10 119.87 120.27 101,610 -0.01(-0.01%)
Mar 03, 2021 121.00 121.11 120.28 120.28 2,260 +2.23(+1.89%)
Mar 02, 2021 118.10 118.10 118.05 118.05 24,811 -1.22(-1.03%)
Mar 01, 2021 115.50 119.27 115.50 119.27 27,060 +3.28(+2.83%)
Feb 26, 2021 118.29 118.29 115.99 115.99 195,000 -1.75(-1.48%)
Feb 25, 2021 120.31 120.34 117.67 117.73 1,841 -2.82(-2.34%)
Feb 24, 2021 121.41 121.41 120.56 120.56 2,544 +0.44(+0.37%)
Feb 23, 2021 118.94 120.26 118.94 120.11 3,251 +1.01(+0.84%)
Feb 22, 2021 115.93 119.13 115.83 119.11 468,039 +3.18(+2.74%)
Feb 19, 2021 115.41 116.03 114.79 115.93 2,230 +0.85(+0.74%)
Feb 18, 2021 116.34 116.81 115.08 115.08 46,572 -2.31(-1.97%)
Feb 17, 2021 117.38 117.39 117.38 117.39 47,463 -0.18(-0.15%)
Feb 16, 2021 118.14 118.47 117.57 117.57 178,704 -2.02(-1.69%)
Feb 12, 2021 120.74 120.74 118.63 119.59 28,386 -2.02(-1.66%)
Feb 11, 2021 119.09 121.78 119.09 121.61 155,900 +1.18(+0.98%)
Feb 10, 2021 122.80 125.14 115.31 120.43 603,717 -6.52(-5.14%)
Feb 09, 2021 125.98 126.99 125.98 126.95 155,844 +0.47(+0.37%)
Feb 08, 2021 126.49 126.49 126.47 126.47 80,637 +1.99(+1.60%)
Feb 05, 2021 123.30 124.48 123.00 124.48 27,271 +1.48(+1.20%)
Feb 04, 2021 124.67 124.67 122.83 123.00 104,835 -1.44(-1.16%)
Feb 03, 2021 124.19 124.45 123.79 124.44 103,594 -0.77(-0.61%)
Feb 02, 2021 126.48 126.48 124.95 125.21 55,380 +1.18(+0.95%)
Feb 01, 2021 124.39 124.39 121.76 124.03 152,354 -2.53(-2.00%)
Jan 29, 2021 123.64 126.88 123.64 126.56 107,158 +2.43(+1.95%)
Jan 28, 2021 123.44 125.19 123.41 124.14 52,299 +2.07(+1.70%)
Jan 27, 2021 120.57 122.54 120.57 122.06 41,302 -0.14(-0.11%)
Jan 26, 2021 122.81 123.50 121.11 122.20 26,808 -2.94(-2.35%)
Jan 25, 2021 125.94 125.94 125.14 125.14 26,678 -0.93(-0.74%)
Jan 22, 2021 127.03 128.00 126.07 126.07 21,796 -2.45(-1.90%)
Jan 21, 2021 132.44 132.57 128.51 128.52 6,601 -3.92(-2.96%)
Jan 20, 2021 133.61 133.61 132.43 132.43 8,485 -0.87(-0.65%)
Jan 19, 2021 130.03 133.49 130.03 133.30 16,475 +2.71(+2.08%)
Jan 15, 2021 126.51 130.59 126.51 130.59 5,474 +3.06(+2.40%)
Jan 14, 2021 130.12 130.78 127.53 127.53 52,027 -3.47(-2.65%)
Jan 13, 2021 131.37 131.83 130.83 131.00 6,328 -0.73(-0.55%)
Jan 12, 2021 128.04 131.73 128.04 131.73 6,592 +3.36(+2.62%)
Jan 11, 2021 125.97 129.07 125.97 128.37 3,341 +0.70(+0.55%)
Jan 08, 2021 129.62 129.62 127.67 127.67 608 -2.86(-2.19%)
Jan 07, 2021 128.73 130.53 128.73 130.53 765 +1.98(+1.54%)
Jan 06, 2021 126.93 129.29 125.64 128.55 2,766 +4.96(+4.02%)
Jan 05, 2021 123.31 123.76 123.30 123.58 1,958 +0.31(+0.26%)
Jan 04, 2021 127.10 127.10 123.27 123.27 2,279 -4.81(-3.76%)
Dec 31, 2020 128.08 128.08 128.08 418 +2.49(+1.98%)
Dec 30, 2020 125.60 125.60 125.60 125.60 418 +0.81(+0.65%)
Dec 29, 2020 124.94 124.94 124.79 124.79 1,080 -0.33(-0.26%)
Dec 28, 2020 124.94 125.11 124.94 125.11 416 +1.32(+1.06%)
Dec 24, 2020 123.94 123.94 123.80 123.80 506 -0.29(-0.24%)
Dec 23, 2020 123.68 124.09 123.63 124.09 8,840 +0.88(+0.71%)
Dec 22, 2020 123.19 123.21 123.18 123.21 26,940 +0.66(+0.54%)
Dec 21, 2020 121.58 122.55 121.58 122.55 1,019 -2.02(-1.62%)
Dec 18, 2020 124.57 124.57 124.57 124.57 304 +0.47(+0.38%)
Dec 17, 2020 125.04 125.11 124.10 124.10 1,483 -1.83(-1.45%)
Dec 16, 2020 125.17 125.92 125.14 125.92 11,201 +1.69(+1.36%)
Dec 15, 2020 123.55 125.07 123.55 124.23 28,536 +0.87(+0.70%)
Dec 14, 2020 124.44 125.34 123.21 123.37 5,753 -0.29(-0.23%)
Dec 11, 2020 123.65 123.65 123.65 123.65 20,377 -0.66(-0.53%)
Dec 10, 2020 123.88 126.04 123.79 124.31 3,336 +0.84(+0.68%)
Dec 09, 2020 123.81 123.81 123.48 123.48 472 -0.67(-0.54%)
Dec 08, 2020 123.41 124.15 123.41 124.15 2,093 +0.96(+0.78%)
Dec 07, 2020 123.25 123.25 123.19 123.19 42,351 -0.35(-0.28%)
Dec 04, 2020 124.25 124.37 123.53 123.53 1,115 +0.04(+0.03%)
Dec 03, 2020 122.56 123.55 122.18 123.50 168,702 -0.12(-0.10%)
Dec 02, 2020 119.96 123.62 119.96 123.62 3,242 +2.39(+1.97%)
Dec 01, 2020 121.23 121.23 121.23 121.23 12,495 +0.00(+0.00%)
Nov 30, 2020 123.82 123.82 121.22 121.23 31,670 -4.23(-3.37%)
Nov 27, 2020 125.75 128.14 125.09 125.45 42,404 -1.67(-1.31%)
Nov 25, 2020 127.12 127.12 127.12 127.12 410 +0.00(+0.00%)
Nov 24, 2020 127.09 127.36 127.09 127.12 16,335 +2.09(+1.67%)
Nov 23, 2020 125.03 125.03 125.03 125.03 6,733 +0.00(+0.00%)
Nov 20, 2020 124.82 125.05 124.82 125.03 1,745 -0.80(-0.64%)
Nov 19, 2020 125.62 125.82 125.46 125.82 1,054 -0.92(-0.73%)
Nov 18, 2020 129.79 129.79 126.75 126.75 990 -2.09(-1.63%)
Nov 17, 2020 128.68 128.84 128.68 128.84 18,300 +0.03(+0.02%)
Nov 16, 2020 127.44 128.81 127.44 128.81 2,367 +3.89(+3.12%)
Nov 13, 2020 124.82 125.00 124.63 124.92 1,334 +3.09(+2.54%)
Nov 12, 2020 125.43 125.43 121.47 121.83 1,615 -3.56(-2.84%)
Nov 11, 2020 125.39 125.39 125.39 125.39 26,037 +0.00(+0.00%)
Nov 10, 2020 123.91 125.39 123.91 125.39 103,717 -0.70(-0.56%)
Nov 09, 2020 123.48 127.03 123.18 126.10 5,466 +5.89(+4.90%)
Nov 06, 2020 121.61 121.61 119.45 120.20 1,848 +0.36(+0.30%)
Nov 05, 2020 120.04 120.04 118.72 119.84 1,099 -0.51(-0.42%)
Nov 04, 2020 118.95 121.94 118.95 120.35 2,752 +1.87(+1.58%)
Nov 03, 2020 122.81 122.84 117.98 118.48 157,339 -3.01(-2.48%)
Nov 02, 2020 118.02 121.73 118.02 121.49 197,959 +3.94(+3.36%)
Oct 30, 2020 117.03 118.03 116.29 117.55 7,700 -0.95(-0.81%)
Oct 29, 2020 114.82 118.50 114.82 118.50 43,395 +2.94(+2.55%)
Oct 28, 2020 112.14 116.42 112.14 115.56 15,236 +0.32(+0.28%)
Oct 27, 2020 115.22 115.24 114.95 115.24 701 -0.85(-0.73%)
Oct 26, 2020 118.03 118.03 116.08 116.08 1,199 -3.22(-2.70%)
Oct 23, 2020 119.31 119.31 119.31 119.31 10,678 +2.40(+2.05%)
Oct 22, 2020 116.89 116.91 116.89 116.91 355 +0.56(+0.48%)
Oct 21, 2020 116.28 116.36 116.26 116.36 1,269 +0.19(+0.17%)
Oct 20, 2020 116.93 116.93 116.16 116.16 461 +0.89(+0.77%)
Oct 19, 2020 117.04 117.04 115.27 115.28 1,387 -1.41(-1.21%)
Oct 16, 2020 116.69 116.69 116.69 116.69 513 +0.00(+0.00%)
Oct 15, 2020 115.07 116.69 115.05 116.69 21,133 +0.10(+0.08%)
Oct 14, 2020 117.63 117.63 116.59 116.59 546 -1.77(-1.50%)
Oct 13, 2020 119.39 119.39 118.36 118.36 27,303 -1.02(-0.86%)
Oct 12, 2020 119.23 119.61 119.06 119.39 12,084 +0.24(+0.20%)
Oct 09, 2020 119.14 119.14 119.14 119.14 308 +0.68(+0.57%)
Oct 08, 2020 118.46 118.46 117.66 118.46 2,951 +1.52(+1.30%)
Oct 07, 2020 117.70 117.92 116.94 116.94 1,626 +0.40(+0.34%)
Oct 06, 2020 118.02 118.33 116.05 116.54 4,412 -1.84(-1.56%)
Oct 05, 2020 118.81 118.84 118.38 118.38 26,809 +0.89(+0.75%)
Oct 02, 2020 114.75 117.50 114.75 117.50 4,723 +1.90(+1.64%)
Oct 01, 2020 114.33 115.94 114.33 115.60 2,768 +2.02(+1.77%)
Sep 30, 2020 116.12 116.12 113.58 113.58 69,736 -1.14(-0.99%)
Sep 29, 2020 114.14 114.72 113.14 114.72 994 +0.22(+0.19%)
Sep 28, 2020 114.53 114.53 114.51 114.51 776 +2.46(+2.20%)
Sep 25, 2020 112.04 112.39 111.94 112.04 8,316 -0.22(-0.19%)
Sep 24, 2020 111.80 113.23 111.13 112.26 3,209 -0.65(-0.58%)
Sep 23, 2020 116.00 116.31 112.82 112.91 2,687 -1.84(-1.60%)
Sep 22, 2020 115.18 115.19 114.75 114.75 981 +2.15(+1.91%)
Sep 21, 2020 114.56 114.63 112.60 112.60 19,285 -2.07(-1.80%)
Sep 18, 2020 114.67 114.67 114.67 114.67 308 +1.61(+1.42%)
Sep 17, 2020 113.06 113.06 113.06 113.06 235 +0.00(+0.00%)
Sep 16, 2020 113.06 113.06 113.06 113.06 374 +0.59(+0.53%)
Sep 15, 2020 113.83 113.83 112.46 112.46 732 -2.01(-1.76%)
Sep 14, 2020 114.19 114.47 114.19 114.47 299 +1.42(+1.25%)
Sep 11, 2020 113.05 113.05 113.05 113.05 308 +0.05(+0.04%)
Sep 10, 2020 116.01 116.01 113.01 113.01 1,024 -2.06(-1.79%)
Sep 09, 2020 115.49 115.58 115.00 115.07 19,939 +0.30(+0.26%)
Sep 08, 2020 114.71 114.77 114.71 114.77 682 -1.75(-1.50%)
Sep 04, 2020 117.25 117.25 115.35 116.52 1,334 -0.06(-0.05%)
Sep 03, 2020 118.45 118.45 116.10 116.58 2,007 -0.47(-0.40%)
Sep 02, 2020 117.68 117.68 117.05 117.05 1,737 +0.86(+0.74%)
Sep 01, 2020 116.19 116.19 116.19 116.19 1,292 +1.64(+1.43%)
Aug 31, 2020 115.29 115.44 114.56 114.56 7,437 -1.86(-1.60%)
Aug 28, 2020 116.42 116.42 116.01 116.42 1,352 -0.66(-0.56%)
Aug 27, 2020 117.17 117.52 116.89 117.07 12,234 +1.39(+1.21%)
Aug 26, 2020 115.54 115.69 114.65 115.68 64,602 -0.69(-0.59%)
Aug 25, 2020 116.37 116.37 116.37 116.37 754 -0.28(-0.24%)
Aug 24, 2020 116.27 116.65 116.27 116.65 854 +1.34(+1.17%)
Aug 21, 2020 115.31 115.31 115.31 115.31 312 -0.16(-0.14%)
Aug 20, 2020 115.51 115.68 115.47 115.47 696 -1.39(-1.19%)
Aug 19, 2020 117.37 117.44 116.86 116.86 1,560 +0.08(+0.07%)
Aug 18, 2020 117.54 117.54 116.78 116.78 4,207 -0.39(-0.33%)
Aug 17, 2020 117.17 117.17 116.94 117.17 17,462 -0.48(-0.41%)
Aug 14, 2020 116.68 118.41 116.68 117.65 832 -1.50(-1.26%)
Aug 13, 2020 119.15 119.15 119.15 119.15 546 +0.96(+0.81%)
Aug 12, 2020 118.34 118.34 118.19 118.19 638 +0.30(+0.25%)
Aug 11, 2020 119.22 119.22 117.81 117.89 12,154 +0.69(+0.59%)
Aug 10, 2020 117.19 117.20 117.05 117.20 3,642 +2.06(+1.79%)
Aug 07, 2020 112.97 115.13 112.97 115.13 5,827 +2.22(+1.97%)
Aug 06, 2020 115.20 115.20 111.88 112.91 710 -3.11(-2.68%)
Aug 05, 2020 108.56 116.40 105.66 116.02 80,810 +12.37(+11.93%)
Aug 04, 2020 104.02 104.02 103.65 103.65 605 -0.21(-0.20%)
Aug 03, 2020 103.86 103.86 103.86 103.86 425 +0.00(+0.00%)
Jul 31, 2020 101.85 103.86 101.85 103.86 1,144 +1.67(+1.64%)
Jul 30, 2020 102.38 103.05 102.19 102.19 1,006 -1.99(-1.91%)
Jul 29, 2020 103.26 104.18 103.26 104.18 534 +1.84(+1.79%)
Jul 28, 2020 102.34 102.52 102.34 102.34 1,219 -0.33(-0.32%)
Jul 27, 2020 102.50 102.68 102.34 102.67 1,430 -0.72(-0.70%)
Jul 24, 2020 103.09 103.39 103.09 103.39 728 -0.51(-0.49%)
Jul 23, 2020 103.03 103.90 103.03 103.90 27,167 +1.86(+1.82%)
Jul 22, 2020 102.11 102.27 101.95 102.05 1,291 +0.17(+0.17%)
Jul 21, 2020 101.71 102.07 101.64 101.88 2,136 +1.30(+1.29%)
Jul 20, 2020 101.25 101.35 100.58 100.58 9,234 -0.89(-0.88%)
Jul 17, 2020 101.72 102.03 101.43 101.47 18,732 -0.71(-0.70%)
Jul 16, 2020 102.72 103.06 101.78 102.18 4,814 +1.29(+1.28%)
Jul 15, 2020 100.64 100.89 100.64 100.89 40,048 +1.06(+1.06%)
Jul 14, 2020 97.64 99.84 97.64 99.84 2,818 +1.63(+1.66%)
Jul 13, 2020 98.48 99.41 97.64 98.20 3,899 -0.43(-0.44%)
Jul 10, 2020 97.64 98.63 97.64 98.63 3,330 +1.83(+1.89%)
Jul 09, 2020 96.98 96.98 96.09 96.81 89,982 -0.98(-1.00%)
Jul 08, 2020 97.79 97.79 97.79 97.79 42,132 +0.00(+0.00%)
Jul 07, 2020 97.79 97.79 97.79 97.79 327 -1.88(-1.89%)
Jul 06, 2020 98.76 99.67 98.76 99.67 29,233 +0.92(+0.93%)
Jul 02, 2020 99.54 99.54 98.65 98.75 3,642 +0.60(+0.61%)
Jul 01, 2020 100.29 100.29 98.15 98.15 860 -1.82(-1.82%)
Jun 30, 2020 98.98 100.75 98.98 99.97 65,781 +1.98(+2.02%)
Jun 29, 2020 98.42 98.42 97.99 97.99 26,762 +1.30(+1.34%)
Jun 26, 2020 96.93 96.93 96.30 96.69 728 -0.76(-0.78%)
Jun 25, 2020 96.87 98.12 96.81 97.46 24,478 -1.60(-1.62%)
Jun 24, 2020 101.69 101.69 98.53 99.06 29,782 -2.78(-2.73%)
Jun 23, 2020 103.34 103.34 101.83 101.83 1,255 +0.08(+0.08%)
Jun 22, 2020 102.00 102.00 101.76 101.76 584 -0.82(-0.80%)
Jun 19, 2020 103.73 103.73 101.51 102.57 6,972 -0.36(-0.35%)
Jun 18, 2020 102.94 102.94 102.94 102.94 188 +0.36(+0.36%)
Jun 17, 2020 103.57 103.57 102.57 102.57 9,694 -1.56(-1.49%)
Jun 16, 2020 105.15 105.42 104.13 104.13 1,218 +0.97(+0.94%)
Jun 15, 2020 101.27 103.21 100.91 103.16 80,541 +1.03(+1.01%)
Jun 12, 2020 104.41 104.41 101.61 102.13 5,619 -1.32(-1.27%)
Jun 11, 2020 105.95 106.15 103.14 103.45 7,699 -5.98(-5.46%)
Jun 10, 2020 110.09 110.96 109.42 109.42 2,486 -1.55(-1.39%)
Jun 09, 2020 109.70 111.22 109.24 110.97 4,644 +0.02(+0.02%)
Jun 08, 2020 110.18 110.96 110.18 110.95 34,365 +1.80(+1.65%)
Jun 05, 2020 107.62 109.33 107.62 109.16 21,854 +4.85(+4.65%)
Jun 04, 2020 103.51 104.30 103.51 104.30 503 +0.52(+0.50%)
Jun 03, 2020 101.85 104.30 101.85 103.78 41,570 +2.98(+2.96%)
Jun 02, 2020 99.63 101.37 99.63 100.81 6,452 +0.73(+0.73%)
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.