Indicators

Assurant (NY: AIZ )

165.54 -2.58 (-1.53%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	15.40	15.67	15.08	15.26	0	-1.00(-6.12%)
Feb 26, 2009	16.18	16.76	16.03	16.26	3,172,574	+0.37(+2.36%)
Feb 25, 2009	16.88	16.96	15.47	15.88	2,922,118	-1.03(-6.06%)
Feb 24, 2009	15.17	16.98	15.05	16.91	3,638,405	+1.75(+11.55%)
Feb 23, 2009	16.40	16.83	15.10	15.16	2,789,119	-1.02(-6.29%)
Feb 20, 2009	15.85	16.88	15.54	16.18	3,655,909	-0.34(-2.04%)
Feb 19, 2009	17.82	17.85	16.37	16.51	2,935,770	-1.15(-6.52%)
Feb 18, 2009	17.58	17.91	17.01	17.67	2,173,298	+0.34(+1.94%)
Feb 17, 2009	15.99	18.12	15.99	17.33	2,486,012	-1.41(-7.51%)
Feb 13, 2009	19.18	19.55	18.69	18.74	1,665,579	-0.43(-2.26%)
Feb 12, 2009	18.94	19.30	18.17	19.17	2,456,840	-0.28(-1.46%)
Feb 11, 2009	18.80	20.64	18.29	19.45	2,227,935	+1.11(+6.08%)
Feb 10, 2009	19.46	19.84	18.12	18.34	3,591,823	-1.50(-7.58%)
Feb 09, 2009	19.29	20.25	18.89	19.84	2,918,144	+0.67(+3.47%)
Feb 06, 2009	19.61	19.81	18.04	19.18	4,148,955	-0.14(-0.74%)
Feb 05, 2009	18.42	19.65	16.47	19.32	4,881,274	-0.25(-1.26%)
Feb 04, 2009	20.54	20.91	19.45	19.57	2,642,136	-0.75(-3.68%)
Feb 03, 2009	20.25	20.73	19.84	20.31	1,730,289	+0.22(+1.12%)

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.