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 (%)
May 28, 2010	26.31	26.69	26.16	26.31	3,148,489	-0.46(-1.70%)
May 27, 2010	26.33	26.80	26.33	26.77	2,573,175	+0.84(+3.25%)
May 26, 2010	26.18	26.44	25.85	25.92	3,301,724	-0.14(-0.52%)
May 25, 2010	24.78	26.13	24.62	26.06	3,004,352	+0.63(+2.47%)
May 24, 2010	25.81	25.92	25.42	25.43	2,256,543	-0.58(-2.22%)
May 21, 2010	25.29	26.10	25.11	26.01	3,550,065	+0.36(+1.39%)
May 20, 2010	26.01	26.25	25.63	25.65	4,064	-1.08(-4.06%)
May 19, 2010	26.52	26.92	26.13	26.74	2,237,467	+0.10(+0.37%)
May 18, 2010	26.73	27.32	26.46	26.64	56,966	-0.72(-2.62%)
May 17, 2010	27.15	27.47	26.63	27.36	1,936,617	+0.28(+1.03%)
May 14, 2010	27.08	27.79	26.81	27.08	2,897,099	-0.87(-3.11%)
May 13, 2010	28.04	28.34	27.83	27.94	1,861,283	-0.12(-0.43%)
May 12, 2010	27.52	28.09	27.45	28.06	1,622,502	+0.69(+2.54%)
May 11, 2010	27.74	27.85	27.34	27.37	1,568,413	-0.21(-0.77%)
May 10, 2010	27.36	27.62	27.17	27.58	2,415,030	+1.43(+5.45%)
May 07, 2010	26.51	26.99	25.78	26.15	3,572,570	-0.47(-1.76%)
May 06, 2010	27.35	27.88	25.10	26.62	3,893,998	-0.52(-1.92%)
May 05, 2010	27.60	27.96	27.14	27.14	3,104,106	+0.27(+1.01%)
May 04, 2010	27.33	27.38	26.65	26.87	1,542,606	-0.73(-2.65%)

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.