$68.69 +0.72 (%) Assurant Inc - NYSE

Nov. 21, 2014 | 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
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
9/4/201466.4566.8666.2066.42607,039
9/3/201467.2067.2366.3566.41442,972
9/2/201466.7867.2866.5866.84322,788
8/29/201466.7466.9866.4966.75351,152
8/28/201466.2166.7365.9666.58236,779
8/27/201466.3666.6666.2466.53270,726
8/26/201466.0466.5466.0166.43225,481
8/25/201465.4666.2465.2665.99315,717
8/22/201465.6965.7064.9564.99613,417
8/21/201465.4565.8665.1765.78299,123
8/20/201465.6665.9065.4765.67324,389
8/19/201466.2066.3865.7965.83391,956
8/18/201465.2866.2065.0666.18561,038
8/15/201465.2765.5064.4964.91340,052
8/14/201464.7365.2264.7165.20356,668
8/13/201464.2264.8264.0364.73286,273
8/12/201463.7564.3163.7064.03317,796
8/11/201464.2364.7663.7863.84381,249
8/8/201463.4364.2363.1764.19404,299
8/7/201464.0164.3763.2363.49461,454
8/6/201463.2064.0763.1463.78337,858
8/5/201463.7764.0363.2463.44664,884
8/4/201463.6963.9763.2063.73519,652
8/1/201463.0963.7063.0263.48496,935
7/31/201464.4864.5863.2763.36593,657
7/30/201465.2465.5164.3364.67376,415
7/29/201466.3866.4565.1965.20566,593
7/28/201465.8166.5165.6966.39510,444
7/25/201465.5466.1765.4465.91524,566
7/24/201466.6466.9964.8965.79689,796
7/23/201465.7066.0065.5065.83382,567
7/22/201465.6965.9465.4865.77483,151
7/21/201465.3365.7665.2065.60334,067
7/18/201465.0865.7564.9465.69347,118
7/17/201465.6065.8364.6964.84505,866
7/16/201466.4266.6465.8566.10398,914
7/15/201466.2966.6666.0366.34341,497
7/14/201466.3966.7566.1166.17368,389
7/11/201465.5466.1965.1666.04567,223
7/10/201464.4265.9764.4265.76682,783
7/9/201466.2266.3365.0865.47926,312
7/8/201466.0666.1965.5266.00826,371
7/7/201466.0966.6365.9066.25840,529
7/3/201465.9366.3665.2766.11995,225
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center