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 (%)
May 29, 2020	95.41	96.38	94.83	95.65	484,117	-0.85(-0.88%)
May 28, 2020	98.17	98.96	96.46	96.50	427,859	-0.82(-0.84%)
May 27, 2020	99.84	99.87	96.29	97.32	397,373	+1.44(+1.50%)
May 26, 2020	97.85	98.52	95.53	95.88	426,677	+1.36(+1.44%)
May 22, 2020	94.04	94.99	92.60	94.52	486,370	+0.86(+0.92%)
May 21, 2020	93.32	95.06	92.89	93.66	604,201	+0.14(+0.15%)
May 20, 2020	92.36	94.36	91.33	93.52	604,895	+2.73(+3.01%)
May 19, 2020	90.67	93.04	90.14	90.79	838,311	-0.29(-0.32%)
May 18, 2020	87.93	91.88	87.74	91.08	776,208	+6.65(+7.88%)
May 15, 2020	81.55	84.49	80.38	84.42	2,084,165	+1.91(+2.31%)
May 14, 2020	80.05	82.75	77.73	82.51	722,764	+1.20(+1.47%)
May 13, 2020	85.49	85.64	80.41	81.32	1,099,483	-4.95(-5.74%)
May 12, 2020	91.22	91.59	86.25	86.27	579,212	-4.91(-5.39%)
May 11, 2020	90.53	91.85	88.46	91.18	515,702	-0.37(-0.40%)
May 08, 2020	93.52	93.98	90.71	91.55	563,238	+0.19(+0.21%)
May 07, 2020	91.44	95.00	91.05	91.35	562,171	+0.62(+0.68%)
May 06, 2020	97.22	97.76	90.21	90.73	918,314	-3.86(-4.08%)
May 05, 2020	93.63	96.05	93.61	94.60	778,492	+1.94(+2.09%)
May 04, 2020	94.63	94.78	91.45	92.66	486,476	-2.15(-2.27%)

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.