Indicators

Assurant (NY: AIZ )

172.19 -3.41 (-1.94%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	61.44	61.72	60.25	60.25	919,828	-1.39(-2.25%)
Feb 26, 2016	61.54	62.21	61.27	61.64	769,954	+0.23(+0.37%)
Feb 25, 2016	59.45	61.45	59.07	61.41	930,649	+2.00(+3.37%)
Feb 24, 2016	58.51	59.81	58.44	59.41	884,501	+0.37(+0.63%)
Feb 23, 2016	59.12	59.81	58.91	59.04	928,297	-0.35(-0.60%)
Feb 22, 2016	59.73	59.88	59.12	59.39	785,564	+0.22(+0.37%)
Feb 19, 2016	57.58	59.18	57.33	59.17	2,142,563	+1.60(+2.78%)
Feb 18, 2016	58.16	58.23	57.29	57.58	1,129,466	-0.69(-1.18%)
Feb 17, 2016	57.25	58.59	56.19	58.27	1,026,868	+1.68(+2.97%)
Feb 16, 2016	56.67	56.95	55.91	56.58	957,880	+0.15(+0.27%)
Feb 12, 2016	56.78	56.43	56.43	56.43	1,148,947	+0.13(+0.24%)
Feb 11, 2016	54.52	57.21	54.36	56.30	2,341,553	+0.57(+1.03%)
Feb 10, 2016	61.25	61.25	54.16	55.72	3,605,067	-8.63(-13.41%)
Feb 09, 2016	63.14	64.75	63.03	64.36	1,228,646	+0.22(+0.34%)
Feb 08, 2016	65.07	65.07	63.53	64.14	1,134,458	-1.89(-2.87%)
Feb 05, 2016	66.33	66.91	65.79	66.03	610,597	-0.13(-0.20%)
Feb 04, 2016	66.57	67.02	65.68	66.17	675,819	-0.68(-1.02%)
Feb 03, 2016	67.28	67.28	65.81	66.85	625,720	+0.10(+0.15%)
Feb 02, 2016	67.16	67.39	66.47	66.75	769,501	-1.39(-2.04%)

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.