Indicators

Assurant (NY: AIZ )

168.12 -0.84 (-0.50%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	23.98	24.47	23.97	24.34	4,198,171	+0.68(+2.88%)
Jan 28, 2005	23.65	23.82	23.55	23.66	2,519,811	+0.01(+0.03%)
Jan 27, 2005	23.53	23.79	23.53	23.65	2,657,202	-0.07(-0.28%)
Jan 26, 2005	23.42	23.73	23.38	23.72	2,423,183	+0.30(+1.28%)
Jan 25, 2005	23.25	23.57	23.14	23.42	3,147,425	+0.25(+1.07%)
Jan 24, 2005	23.46	23.52	23.14	23.17	2,298,756	-0.28(-1.21%)
Jan 21, 2005	23.16	23.65	23.16	23.46	17,017,482	+0.56(+2.45%)
Jan 20, 2005	22.83	23.18	22.45	22.90	3,535,942	+0.07(+0.30%)
Jan 19, 2005	23.17	23.17	22.75	22.83	1,196,823	-0.34(-1.45%)
Jan 18, 2005	22.93	23.27	22.72	23.17	723,172	+0.26(+1.14%)
Jan 14, 2005	22.60	23.01	22.45	22.90	814,989	+0.43(+1.93%)
Jan 13, 2005	22.43	22.69	22.24	22.47	814,722	+0.04(+0.17%)
Jan 12, 2005	22.52	22.56	22.36	22.43	808,708	-0.20(-0.89%)
Jan 11, 2005	22.60	22.67	22.30	22.63	853,613	+0.04(+0.17%)
Jan 10, 2005	22.60	22.63	22.46	22.60	489,154	-0.13(-0.59%)
Jan 07, 2005	22.88	23.05	22.63	22.73	268,232	-0.16(-0.72%)
Jan 06, 2005	22.33	23.16	22.30	22.90	1,922,803	+0.56(+2.51%)
Jan 05, 2005	22.48	22.49	22.22	22.33	714,886	-0.19(-0.83%)
Jan 04, 2005	22.45	22.54	22.30	22.52	1,915,853	-0.45(-1.95%)

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.