$64.44 +0.61 (%) Assurant Inc - NYSE

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIZ historical data

Date Open High Low Close Volume
1/28/201565.5865.6863.7963.83544,016
1/27/201564.6865.3864.6765.12454,718
1/26/201565.1265.6064.8365.37412,732
1/23/201565.8066.1265.2665.28419,077
1/22/201565.4166.0964.7565.96440,460
1/21/201564.2065.0363.7864.96695,950
1/20/201565.1965.5064.1664.45412,500
1/16/201564.6565.2964.5065.18609,328
1/15/201565.4065.6164.2664.66726,791
1/14/201565.0865.5464.6065.52505,255
1/13/201566.4367.5365.5166.02556,389
1/12/201566.4866.6965.6466.02488,558
1/9/201566.8166.8665.9366.34602,217
1/8/201566.2066.8566.0966.57759,735
1/7/201565.7066.1565.2065.59576,654
1/6/201566.2366.8465.1665.33686,003
1/5/201567.6567.7665.9966.25655,047
1/2/201568.5268.8267.4867.77452,440
12/31/201469.6969.9468.3968.43304,176
12/30/201469.0769.8168.6369.52226,717
12/29/201469.0069.8868.7569.19273,725
12/26/201469.2969.5369.0369.06240,707
12/24/201469.4369.6368.8369.17214,366
12/23/201469.1069.6668.7269.23337,199
12/22/201468.9069.0068.4768.71367,315
12/19/201468.0368.8067.7568.65684,083
12/18/201467.1967.7166.5367.71486,861
12/17/201465.3666.4265.3366.19615,652
12/16/201465.2166.5064.8865.07550,301
12/15/201466.3666.6365.1165.40738,162
12/12/201467.3467.8866.1766.19392,585
12/11/201467.5568.5067.5367.99412,609
12/10/201468.3268.5267.3867.40480,362
12/9/201468.3468.6867.9468.40415,931
12/8/201468.7869.4768.5969.07624,051
12/5/201469.0969.6268.6668.79628,974
12/4/201468.4569.2568.4569.00706,221
12/3/201467.9469.7867.7268.641,266,478
12/2/201467.4367.9867.2967.84513,653
12/1/201467.1667.6666.9567.35585,701
11/28/201467.5368.0067.1667.59179,565
11/26/201467.7067.8767.3867.59451,627
11/25/201468.1768.3867.6967.94569,911
11/24/201468.6768.7968.1768.35686,814
11/21/201468.6568.7368.0868.692,001,837
11/20/201467.4268.2567.4267.97737,627
11/19/201467.9368.0067.6267.70434,732
11/18/201468.0068.2867.8367.99515,240
11/17/201467.5968.1867.3667.94624,016
11/14/201467.6768.0267.3067.59679,298
11/13/201468.1668.2467.5467.84528,961
11/12/201467.5068.4467.5068.14543,059
11/11/201468.0568.1867.6867.81258,651
11/10/201468.1168.2267.6268.00390,951
11/7/201468.2868.5667.8167.97430,737
11/6/201468.4668.4867.5168.42480,939
11/5/201468.8469.1368.4568.59441,584
11/4/201468.6168.9868.2868.67387,812
11/3/201468.4369.2668.3968.63618,596
10/31/201468.3268.4367.8468.22626,463
10/30/201467.1567.8266.1567.70539,754
10/29/201466.9367.4466.5567.23503,478
10/28/201466.6067.0966.2366.74662,496
10/27/201465.3966.6065.1066.50448,677
10/24/201464.4765.6064.4765.59370,569
10/23/201464.8665.0264.4064.54382,367
10/22/201464.4464.9964.0764.11327,913
10/21/201463.0664.4762.9364.37349,588
10/20/201462.3362.8762.0662.77413,400
10/17/201462.0562.7961.9062.32571,828
10/16/201460.2061.9160.1661.66606,281
10/15/201460.9961.5560.3461.091,043,418
10/14/201461.0662.2260.8361.69517,301
10/13/201461.1961.8360.7760.81507,043
10/10/201461.9862.6861.4061.41626,571
10/9/201463.5863.7462.0162.05861,609
10/8/201462.8063.7862.5163.70723,223
10/7/201463.3363.5262.6662.69456,833
10/6/201464.5464.6263.5063.74453,807
10/3/201463.9364.4563.6764.32681,479
10/2/201463.0063.5462.2963.45660,382
10/1/201464.1164.2463.0263.03554,749
9/30/201464.5764.8764.0464.30427,597
9/29/201465.1465.2564.3364.63422,915
9/26/201464.8165.5264.6465.30339,008
9/25/201465.2965.5564.6664.82541,374
9/24/201464.8565.6664.7765.47293,320
9/23/201465.4465.7064.8664.86317,934
9/22/201466.1366.2165.5665.72311,739
9/19/201466.0166.4965.8266.32725,454
9/18/201465.5265.8065.2965.77374,589
9/17/201465.4265.7065.0465.30473,471
9/16/201465.2465.6665.1965.42276,610
9/15/201464.7765.5764.3265.18622,851
9/12/201464.7365.2664.3764.68741,557
9/11/201465.1365.3864.7264.77372,029
9/10/201465.6566.0065.0865.42418,223
9/9/201466.5066.5065.5165.66528,332
9/8/201466.7967.0066.2466.66321,032
9/5/201466.4367.0766.0566.66525,294
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center