Indicators

Assurant (NY: AIZ )

175.60 +0.12 (+0.07%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.32	26.70	26.17	26.32	3,147,615	-0.46(-1.70%)
May 27, 2010	26.34	26.81	26.34	26.77	2,572,461	+0.84(+3.25%)
May 26, 2010	26.18	26.45	25.86	25.93	3,300,808	-0.14(-0.52%)
May 25, 2010	24.79	26.14	24.63	26.07	3,003,518	+0.63(+2.47%)
May 24, 2010	25.82	25.93	25.42	25.44	2,255,916	-0.58(-2.22%)
May 21, 2010	25.29	26.11	25.12	26.02	3,549,080	+0.36(+1.39%)
May 20, 2010	26.02	26.26	25.64	25.66	4,063	-1.08(-4.06%)
May 19, 2010	26.53	26.92	26.14	26.74	2,236,846	+0.10(+0.37%)
May 18, 2010	26.74	27.33	26.46	26.65	56,950	-0.72(-2.62%)
May 17, 2010	27.16	27.48	26.64	27.36	1,936,079	+0.28(+1.03%)
May 14, 2010	27.08	27.79	26.82	27.08	2,896,295	-0.87(-3.11%)
May 13, 2010	28.05	28.35	27.84	27.95	1,860,766	-0.12(-0.43%)
May 12, 2010	27.53	28.10	27.46	28.07	1,622,052	+0.69(+2.54%)
May 11, 2010	27.75	27.86	27.35	27.38	1,567,978	-0.21(-0.77%)
May 10, 2010	27.37	27.63	27.18	27.59	2,414,360	+1.43(+5.45%)
May 07, 2010	26.52	26.99	25.78	26.16	3,571,578	-0.47(-1.76%)
May 06, 2010	27.36	27.89	25.11	26.63	3,892,918	-0.52(-1.92%)
May 05, 2010	27.61	27.97	27.15	27.15	3,103,245	+0.27(+1.01%)
May 04, 2010	27.34	27.39	26.66	26.88	1,542,178	-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.