Indicators

Assurant (NY: AIZ )

175.60 +0.12 (+0.07%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	30.78	30.81	30.32	30.50	945,141	-0.25(-0.82%)
Apr 28, 2011	29.74	30.81	29.55	30.75	1,569,946	+1.20(+4.06%)
Apr 27, 2011	29.55	29.72	29.11	29.55	1,278,807	+0.01(+0.03%)
Apr 26, 2011	29.34	29.61	29.25	29.55	1,249,605	+0.32(+1.10%)
Apr 25, 2011	29.44	29.59	29.19	29.22	1,180,480	-0.05(-0.18%)
Apr 21, 2011	29.10	29.31	28.90	29.28	673,141	+0.35(+1.22%)
Apr 20, 2011	28.79	29.12	28.71	28.92	1,417,306	+0.43(+1.51%)
Apr 19, 2011	28.68	28.73	28.33	28.49	1,161,942	-0.18(-0.64%)
Apr 18, 2011	28.84	28.84	28.45	28.68	835,304	-0.45(-1.53%)
Apr 15, 2011	29.19	29.21	28.88	29.12	898,105	+0.10(+0.34%)
Apr 14, 2011	28.88	29.06	28.64	29.02	1,066,088	+0.05(+0.16%)
Apr 13, 2011	29.11	29.27	28.80	28.98	1,063,830	-0.01(-0.03%)
Apr 12, 2011	29.10	29.29	28.80	28.98	992,840	-0.25(-0.87%)
Apr 11, 2011	29.18	29.62	29.08	29.24	695,294	+0.06(+0.21%)
Apr 08, 2011	29.70	29.91	29.04	29.18	1,718,896	-0.45(-1.50%)
Apr 07, 2011	29.86	29.99	29.39	29.62	1,434,853	-0.33(-1.10%)
Apr 06, 2011	29.49	29.97	29.31	29.95	1,374,566	+0.57(+1.93%)
Apr 05, 2011	29.38	29.61	29.08	29.38	1,413,793	-0.07(-0.23%)
Apr 04, 2011	29.58	29.73	29.37	29.45	1,700,744	+0.02(+0.08%)

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.