Indicators

Assurant (NY: AIZ )

175.60 +0.12 (+0.07%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.52	18.85	18.37	18.85	377,957	+0.38(+2.03%)
May 27, 2004	18.55	18.77	18.44	18.48	819,950	-0.15(-0.81%)
May 26, 2004	18.55	18.66	18.31	18.63	464,891	+0.11(+0.61%)
May 25, 2004	18.78	18.79	18.42	18.52	1,559,224	-0.26(-1.40%)
May 24, 2004	18.82	18.82	18.64	18.78	708,919	+0.05(+0.28%)
May 21, 2004	18.77	18.78	18.69	18.73	625,180	-0.05(-0.28%)
May 20, 2004	18.59	18.78	18.55	18.78	727,558	+0.19(+1.01%)
May 19, 2004	18.63	18.78	18.51	18.59	578,318	-0.07(-0.36%)
May 18, 2004	18.40	18.82	18.34	18.66	1,134,404	+0.35(+1.93%)
May 17, 2004	18.63	18.63	18.22	18.31	758,311	-0.47(-2.52%)
May 14, 2004	18.77	18.89	18.67	18.78	999,011	+0.01(+0.04%)
May 13, 2004	18.22	18.99	18.09	18.77	1,003,004	+0.44(+2.42%)
May 12, 2004	18.52	18.57	17.70	18.33	2,063,256	+0.11(+0.58%)
May 11, 2004	17.98	18.40	17.82	18.22	557,017	+0.20(+1.08%)
May 10, 2004	18.03	18.07	17.64	18.03	637,694	-0.08(-0.41%)
May 07, 2004	18.40	18.63	17.69	18.10	751,521	-0.41(-2.23%)
May 06, 2004	18.55	18.75	18.25	18.52	425,484	-0.03(-0.16%)
May 05, 2004	18.70	18.78	18.48	18.55	405,648	-0.05(-0.24%)
May 04, 2004	18.74	18.79	18.40	18.59	1,269,798	-0.19(-1.00%)

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.