Indicators

Assurant (NY: AIZ )

172.58 -0.04 (-0.02%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.34	17.68	17.07	17.68	1,396,636	+0.34(+1.94%)
May 28, 2009	16.94	17.46	16.77	17.34	1,939,033	+0.58(+3.48%)
May 27, 2009	17.73	17.77	16.75	16.76	1,836,737	-0.88(-4.96%)
May 26, 2009	16.75	17.71	16.66	17.64	2,003,444	+0.76(+4.52%)
May 22, 2009	16.50	17.19	16.39	16.87	1,881,051	+0.41(+2.50%)
May 21, 2009	16.66	16.76	16.20	16.46	3,511,623	-0.41(-2.44%)
May 20, 2009	17.85	17.96	16.84	16.87	2,639,265	-0.72(-4.08%)
May 19, 2009	17.73	18.12	17.39	17.59	1,335,742	-0.16(-0.93%)
May 18, 2009	17.34	17.84	17.08	17.76	1,889,046	+0.86(+5.09%)
May 15, 2009	17.35	17.39	16.72	16.89	2,199,922	-0.49(-2.80%)
May 14, 2009	16.49	17.57	16.48	17.38	2,055,616	+0.82(+4.92%)
May 13, 2009	16.79	17.23	16.47	16.57	2,904,289	-0.88(-5.02%)
May 12, 2009	17.58	17.91	17.28	17.44	2,799,804	-0.20(-1.14%)
May 11, 2009	17.59	18.78	17.58	17.64	3,006,013	-1.53(-7.96%)
May 08, 2009	18.06	19.33	18.06	19.17	2,844,007	+1.32(+7.42%)
May 07, 2009	19.32	19.75	17.76	17.85	4,091,155	-1.21(-6.36%)
May 06, 2009	18.41	19.21	18.32	19.06	2,689,350	+0.67(+3.62%)
May 05, 2009	17.50	18.80	17.39	18.39	3,877,217	+1.03(+5.90%)
May 04, 2009	16.80	17.46	16.68	17.37	5,266,289	-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.