Indicators

Assurant (NY: AIZ )

167.99 +2.45 (+1.48%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.20	26.58	26.05	26.20	3,161,622	-0.45(-1.70%)
May 27, 2010	26.22	26.69	26.22	26.66	2,583,908	+0.84(+3.25%)
May 26, 2010	26.07	26.33	25.74	25.82	3,315,496	-0.14(-0.52%)
May 25, 2010	24.68	26.02	24.52	25.95	3,016,883	+0.63(+2.47%)
May 24, 2010	25.70	25.82	25.31	25.33	2,265,955	-0.57(-2.22%)
May 21, 2010	25.18	25.99	25.01	25.90	3,564,873	+0.35(+1.39%)
May 20, 2010	25.90	26.15	25.52	25.55	4,081	-1.08(-4.06%)
May 19, 2010	26.41	26.81	26.02	26.62	2,246,800	+0.10(+0.37%)
May 18, 2010	26.62	27.21	26.35	26.53	57,204	-0.71(-2.62%)
May 17, 2010	27.04	27.35	26.52	27.24	1,944,694	+0.28(+1.03%)
May 14, 2010	26.96	27.67	26.70	26.96	2,909,183	-0.86(-3.11%)
May 13, 2010	27.93	28.23	27.71	27.83	1,869,046	-0.12(-0.43%)
May 12, 2010	27.41	27.98	27.34	27.95	1,629,269	+0.69(+2.54%)
May 11, 2010	27.62	27.74	27.23	27.26	1,574,955	-0.21(-0.77%)
May 10, 2010	27.25	27.50	27.06	27.47	2,425,104	+1.42(+5.45%)
May 07, 2010	26.40	26.87	25.67	26.05	3,587,471	-0.47(-1.76%)
May 06, 2010	27.23	27.77	24.99	26.51	3,910,240	-0.52(-1.92%)
May 05, 2010	27.49	27.84	27.03	27.03	3,117,054	+0.27(+1.01%)
May 04, 2010	27.22	27.26	26.54	26.76	1,549,040	-0.73(-2.65%)

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.