Indicators

Assurant (NY: AIZ )

176.50 -2.79 (-1.56%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	30.23	30.58	30.06	30.12	1,684,053	-0.28(-0.93%)
Oct 28, 2010	31.90	31.90	30.26	30.41	1,818,166	-1.06(-3.37%)
Oct 27, 2010	31.33	31.55	30.77	31.46	1,086,079	+0.05(+0.15%)
Oct 25, 2010	31.78	31.90	31.38	31.42	933,350	-0.10(-0.31%)
Oct 22, 2010	31.56	31.66	31.34	31.52	450,964	-0.03(-0.10%)
Oct 21, 2010	31.61	31.89	31.34	31.55	749,239	+0.08(+0.24%)
Oct 20, 2010	31.36	31.63	31.14	31.47	1,008,635	+0.16(+0.51%)
Oct 19, 2010	31.36	31.82	31.18	31.31	1,365,553	-0.44(-1.39%)
Oct 18, 2010	31.12	31.77	31.12	31.75	1,052,603	+0.56(+1.78%)
Oct 15, 2010	31.33	31.46	30.89	31.20	1,327,018	+0.05(+0.17%)
Oct 14, 2010	31.33	31.90	30.98	31.14	1,312,832	-0.22(-0.70%)
Oct 13, 2010	31.14	31.65	31.07	31.37	872,677	+0.37(+1.18%)
Oct 12, 2010	30.76	31.05	30.57	31.00	1,130,002	+0.21(+0.67%)
Oct 11, 2010	31.11	31.13	30.60	30.79	1,518,824	-0.36(-1.15%)
Oct 08, 2010	31.15	31.31	30.71	31.15	1,613,335	-0.12(-0.39%)
Oct 07, 2010	31.66	31.75	31.25	31.27	1,821,449	-0.24(-0.75%)
Oct 06, 2010	31.55	31.76	31.36	31.51	1,812,268	+0.00(+0.00%)
Oct 05, 2010	31.11	31.58	30.71	31.51	1,524,520	+0.72(+2.35%)
Oct 04, 2010	30.86	31.08	30.73	30.79	1,827,085	-0.15(-0.49%)

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.