Indicators

Assurant (NY: AIZ )

168.26 +1.55 (+0.93%)

Streaming Delayed Price Updated: 1:01 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	22.90	23.02	22.63	22.97	2,153,320	+0.23(+1.02%)
Nov 27, 2009	22.91	23.04	22.66	22.74	887,274	-0.67(-2.86%)
Nov 25, 2009	23.55	23.56	23.36	23.40	1,434,190	+0.05(+0.23%)
Nov 24, 2009	23.57	23.62	23.23	23.35	1,168,994	-0.12(-0.51%)
Nov 23, 2009	23.33	23.64	23.30	23.47	1,353,073	+0.39(+1.69%)
Nov 20, 2009	22.98	23.18	22.79	23.08	909,221	-0.05(-0.23%)
Nov 19, 2009	23.38	23.53	23.02	23.13	1,336,011	-0.38(-1.60%)
Nov 18, 2009	23.48	23.60	23.19	23.51	1,495,658	+0.05(+0.19%)
Nov 17, 2009	23.61	23.64	23.22	23.46	839,780	-0.17(-0.70%)
Nov 16, 2009	23.83	23.83	23.49	23.63	1,374,966	+0.23(+0.96%)
Nov 13, 2009	23.81	23.85	23.22	23.40	1,497,991	-0.32(-1.36%)
Nov 12, 2009	24.01	24.07	23.70	23.73	1,253,707	-0.37(-1.53%)
Nov 11, 2009	23.77	24.11	23.68	24.10	1,219,288	+0.47(+2.00%)
Nov 10, 2009	23.91	23.91	23.49	23.62	1,166,438	-0.34(-1.41%)
Nov 09, 2009	23.49	24.02	23.37	23.96	1,704,422	+0.80(+3.44%)
Nov 06, 2009	22.74	23.19	22.62	23.16	1,367,618	+0.16(+0.69%)
Nov 05, 2009	22.86	23.06	22.56	23.01	1,646,432	+0.31(+1.36%)
Nov 04, 2009	22.83	23.15	22.62	22.70	2,093,707	+0.16(+0.70%)
Nov 03, 2009	22.16	22.77	21.98	22.54	2,504,222	+0.24(+1.08%)

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.