Indicators

Assurant (NY: AIZ )

164.81 -1.76 (-1.06%)

Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	33.23	33.56	33.08	33.12	1,098,193	-0.02(-0.05%)
Feb 28, 2012	33.49	33.54	32.85	33.14	1,743,912	-0.26(-0.77%)
Feb 27, 2012	33.37	33.50	33.04	33.40	1,396,925	-0.10(-0.30%)
Feb 24, 2012	33.68	33.94	33.38	33.50	958,849	-0.11(-0.32%)
Feb 23, 2012	33.68	33.75	33.30	33.61	1,185,856	-0.23(-0.67%)
Feb 22, 2012	34.37	34.49	33.59	33.83	951,445	-0.64(-1.87%)
Feb 21, 2012	34.27	34.59	34.26	34.48	725,120	+0.28(+0.82%)
Feb 17, 2012	34.27	34.33	34.06	34.20	488,923	+0.09(+0.25%)
Feb 16, 2012	33.81	34.27	33.76	34.11	1,503,514	+0.38(+1.13%)
Feb 15, 2012	34.08	34.17	33.72	33.73	708,329	-0.16(-0.48%)
Feb 14, 2012	34.07	34.07	33.65	33.89	952,550	-0.26(-0.75%)
Feb 13, 2012	34.01	34.26	33.92	34.15	819,776	+0.40(+1.17%)
Feb 10, 2012	33.13	33.79	33.09	33.75	1,067,368	+0.19(+0.58%)
Feb 09, 2012	33.35	33.68	32.98	33.56	1,771,458	-0.12(-0.37%)
Feb 08, 2012	33.41	33.72	33.30	33.68	1,243,467	+0.27(+0.81%)
Feb 07, 2012	32.22	33.54	32.15	33.41	1,518,398	+1.15(+3.56%)
Feb 06, 2012	32.09	32.37	32.06	32.26	933,100	-0.02(-0.05%)
Feb 03, 2012	32.57	32.57	32.14	32.28	1,258,285	+0.12(+0.36%)
Feb 02, 2012	32.38	32.62	31.77	32.16	1,551,113	+0.70(+2.22%)

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.