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, 2009	17.42	17.75	17.14	17.75	1,390,835	+0.34(+1.94%)
May 28, 2009	17.01	17.53	16.84	17.42	1,930,979	+0.59(+3.48%)
May 27, 2009	17.80	17.84	16.82	16.83	1,829,108	-0.88(-4.96%)
May 26, 2009	16.82	17.78	16.73	17.71	1,995,122	+0.77(+4.52%)
May 22, 2009	16.57	17.26	16.45	16.94	1,873,238	+0.41(+2.50%)
May 21, 2009	16.73	16.83	16.27	16.53	3,497,037	-0.41(-2.44%)
May 20, 2009	17.92	18.03	16.91	16.94	2,628,302	-0.72(-4.08%)
May 19, 2009	17.81	18.20	17.46	17.66	1,330,193	-0.17(-0.93%)
May 18, 2009	17.42	17.91	17.15	17.83	1,881,199	+0.86(+5.09%)
May 15, 2009	17.42	17.46	16.79	16.97	2,190,784	-0.49(-2.80%)
May 14, 2009	16.56	17.64	16.55	17.45	2,047,078	+0.82(+4.92%)
May 13, 2009	16.86	17.30	16.54	16.63	2,892,225	-0.88(-5.02%)
May 12, 2009	17.66	17.99	17.36	17.51	2,788,174	-0.20(-1.15%)
May 11, 2009	17.66	18.86	17.66	17.72	2,993,527	-1.53(-7.96%)
May 08, 2009	18.14	19.41	18.14	19.25	2,832,194	+1.33(+7.42%)
May 07, 2009	19.40	19.83	17.84	17.92	4,074,161	-1.22(-6.36%)
May 06, 2009	18.48	19.29	18.39	19.14	2,678,179	+0.67(+3.62%)
May 05, 2009	17.57	18.87	17.46	18.47	3,861,112	+1.03(+5.90%)
May 04, 2009	16.87	17.53	16.75	17.44	5,244,414	-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.