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 (%)
Nov 28, 2008	16.38	16.71	15.78	16.36	2,015,086	-0.02(-0.09%)
Nov 26, 2008	13.28	16.63	12.89	16.37	6,060,849	+2.93(+21.80%)
Nov 25, 2008	12.88	13.68	12.51	13.44	5,672,280	+0.79(+6.23%)
Nov 24, 2008	11.66	12.83	10.74	12.65	5,125,191	+1.34(+11.82%)
Nov 21, 2008	9.850	11.32	9.768	11.32	5,987,667	+1.72(+17.93%)
Nov 20, 2008	11.80	11.80	9.407	9.595	6,018,250	-2.36(-19.74%)
Nov 19, 2008	12.44	13.09	11.92	11.95	3,365,791	-0.81(-6.36%)
Nov 18, 2008	13.48	13.48	12.23	12.77	5,929,884	-0.69(-5.14%)
Nov 17, 2008	14.94	15.04	13.34	13.46	3,654,099	-1.56(-10.36%)
Nov 14, 2008	15.79	16.32	14.93	15.01	3,328,957	-0.97(-6.06%)
Nov 13, 2008	15.33	16.16	13.97	15.98	5,984,190	+0.84(+5.56%)
Nov 12, 2008	16.08	16.24	15.08	15.14	3,275,729	-1.19(-7.31%)
Nov 11, 2008	16.53	16.71	15.75	16.33	3,164,305	-0.30(-1.81%)
Nov 10, 2008	17.49	17.75	16.11	16.63	3,247,287	-0.16(-0.94%)
Nov 07, 2008	17.66	18.27	16.44	16.79	5,388,317	-0.27(-1.59%)
Nov 06, 2008	18.78	19.00	16.83	17.06	3,677,895	-2.02(-10.59%)
Nov 05, 2008	19.95	19.99	19.05	19.08	3,666,280	-1.02(-5.08%)
Nov 04, 2008	19.33	20.21	18.67	20.11	4,878,163	+0.95(+4.94%)

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.