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, 2015	54.90	55.16	54.70	54.87	1,298,761	-0.01(-0.02%)
May 28, 2015	54.74	54.91	54.54	54.88	804,064	-0.02(-0.03%)
May 27, 2015	54.79	55.13	54.77	54.90	507,749	+0.17(+0.30%)
May 26, 2015	55.08	55.23	54.68	54.73	622,105	-0.52(-0.94%)
May 22, 2015	55.27	55.25	55.25	55.25	480,967	-0.13(-0.24%)
May 21, 2015	55.11	55.47	55.11	55.38	673,161	+0.22(+0.39%)
May 20, 2015	55.03	55.46	54.75	55.17	791,612	+0.08(+0.15%)
May 19, 2015	54.87	55.15	54.81	55.08	814,489	+0.22(+0.39%)
May 18, 2015	54.03	55.09	54.00	54.87	872,368	+0.74(+1.36%)
May 15, 2015	54.23	54.54	54.05	54.13	1,328,865	+0.27(+0.51%)
May 14, 2015	53.32	53.96	53.06	53.86	916,039	+0.71(+1.34%)
May 13, 2015	53.24	53.52	53.07	53.14	886,673	-0.22(-0.40%)
May 12, 2015	53.71	53.91	53.35	53.36	870,245	-0.47(-0.88%)
May 11, 2015	53.51	54.15	53.43	53.83	1,113,695	+0.19(+0.36%)
May 08, 2015	53.92	54.08	53.47	53.64	1,061,682	+0.00(+0.00%)
May 07, 2015	53.48	54.29	53.17	53.64	1,353,656	+0.10(+0.19%)
May 06, 2015	51.43	53.56	51.42	53.54	1,839,378	+1.36(+2.61%)
May 05, 2015	51.69	52.21	51.62	52.18	946,122	+0.36(+0.69%)
May 04, 2015	51.48	51.87	51.39	51.82	736,558	+0.46(+0.89%)

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.