Indicators

Assurant (NY: AIZ )

171.38 -0.81 (-0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	15.46	15.74	15.15	15.33	0	-1.00(-6.12%)
Feb 26, 2009	16.24	16.83	16.10	16.33	3,159,396	+0.38(+2.36%)
Feb 25, 2009	16.95	17.03	15.54	15.95	2,909,980	-1.03(-6.06%)
Feb 24, 2009	15.24	17.05	15.12	16.98	3,623,292	+1.76(+11.55%)
Feb 23, 2009	16.47	16.90	15.16	15.22	2,777,533	-1.02(-6.29%)
Feb 20, 2009	15.91	16.95	15.61	16.24	3,640,723	-0.34(-2.04%)
Feb 19, 2009	17.90	17.92	16.44	16.58	2,923,576	-1.16(-6.52%)
Feb 18, 2009	17.65	17.98	17.08	17.74	2,164,271	+0.34(+1.94%)
Feb 17, 2009	16.06	18.20	16.06	17.40	2,475,685	-1.41(-7.51%)
Feb 13, 2009	19.26	19.63	18.77	18.81	1,658,660	-0.44(-2.26%)
Feb 12, 2009	19.02	19.38	18.25	19.25	2,446,635	-0.29(-1.46%)
Feb 11, 2009	18.88	20.72	18.36	19.54	2,218,680	+1.12(+6.08%)
Feb 10, 2009	19.54	19.93	18.20	18.42	3,576,904	-1.51(-7.58%)
Feb 09, 2009	19.37	20.33	18.97	19.93	2,906,023	+0.67(+3.47%)
Feb 06, 2009	19.69	19.90	18.12	19.26	4,131,721	-0.14(-0.74%)
Feb 05, 2009	18.50	19.73	16.54	19.40	4,860,998	-0.25(-1.26%)
Feb 04, 2009	20.62	21.00	19.53	19.65	2,631,161	-0.75(-3.68%)
Feb 03, 2009	20.34	20.81	19.92	20.40	1,723,101	+0.23(+1.12%)

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.