Indicators

Assurant (NY: AIZ )

176.54 -2.04 (-1.14%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	29.33	29.70	29.28	29.57	692,716	+0.11(+0.38%)
Sep 27, 2012	29.70	29.70	29.26	29.45	685,653	-0.06(-0.19%)
Sep 26, 2012	29.40	29.59	29.31	29.51	756,499	+0.07(+0.24%)
Sep 25, 2012	29.65	29.69	29.40	29.44	973,675	-0.17(-0.56%)
Sep 24, 2012	29.48	29.75	29.44	29.61	641,688	+0.00(+0.00%)
Sep 21, 2012	29.87	30.07	29.60	29.61	783,684	-0.06(-0.21%)
Sep 20, 2012	29.64	29.77	29.49	29.67	870,039	-0.08(-0.27%)
Sep 19, 2012	29.84	29.92	29.50	29.75	1,158,133	-0.06(-0.19%)
Sep 18, 2012	29.87	29.98	29.57	29.80	1,289,558	-0.08(-0.27%)
Sep 17, 2012	30.21	30.21	29.80	29.88	911,291	-0.36(-1.21%)
Sep 14, 2012	30.12	30.37	29.99	30.25	1,371,350	+0.19(+0.63%)
Sep 13, 2012	29.62	30.12	29.29	30.06	919,896	+0.38(+1.28%)
Sep 12, 2012	29.46	29.86	29.45	29.68	1,020,068	+0.30(+1.03%)
Sep 11, 2012	28.86	29.38	28.81	29.38	1,073,197	+0.47(+1.62%)
Sep 10, 2012	28.93	29.18	28.86	28.91	1,169,960	-0.06(-0.19%)
Sep 07, 2012	28.87	29.11	28.77	28.96	929,235	+0.10(+0.33%)
Sep 06, 2012	28.56	28.88	28.39	28.87	1,805,549	+0.43(+1.50%)
Sep 05, 2012	28.02	28.44	27.90	28.44	1,437,815	+0.49(+1.76%)

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.