Indicators

Assurant (NY: AIZ )

174.40 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.41	17.75	17.13	17.75	1,391,221	+0.34(+1.94%)
May 28, 2009	17.01	17.52	16.83	17.41	1,931,515	+0.59(+3.48%)
May 27, 2009	17.79	17.84	16.81	16.83	1,829,616	-0.88(-4.96%)
May 26, 2009	16.82	17.78	16.72	17.70	1,995,676	+0.77(+4.52%)
May 22, 2009	16.56	17.25	16.45	16.94	1,873,758	+0.41(+2.50%)
May 21, 2009	16.73	16.83	16.26	16.53	3,498,008	-0.41(-2.44%)
May 20, 2009	17.91	18.03	16.90	16.94	2,629,032	-0.72(-4.08%)
May 19, 2009	17.80	18.19	17.46	17.66	1,330,563	-0.17(-0.93%)
May 18, 2009	17.41	17.91	17.15	17.82	1,881,722	+0.86(+5.09%)
May 15, 2009	17.42	17.46	16.78	16.96	2,191,392	-0.49(-2.80%)
May 14, 2009	16.56	17.64	16.55	17.45	2,047,646	+0.82(+4.92%)
May 13, 2009	16.86	17.30	16.53	16.63	2,893,029	-0.88(-5.02%)
May 12, 2009	17.65	17.98	17.35	17.51	2,788,948	-0.20(-1.14%)
May 11, 2009	17.66	18.85	17.65	17.71	2,994,358	-1.53(-7.96%)
May 08, 2009	18.13	19.41	18.13	19.24	2,832,980	+1.33(+7.42%)
May 07, 2009	19.39	19.82	17.83	17.91	4,075,292	-1.22(-6.36%)
May 06, 2009	18.48	19.29	18.39	19.13	2,678,923	+0.67(+3.62%)
May 05, 2009	17.57	18.87	17.46	18.46	3,862,184	+1.03(+5.90%)
May 04, 2009	16.86	17.52	16.74	17.43	5,245,870	-0.15(-0.85%)

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.