$92.16 -1.35 (%) Assurant Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIZ historical data

Date Open High Low Close Volume
12/9/201693.2393.5491.7192.16324,773
12/8/201690.6093.8290.6093.51812,738
12/7/201689.0090.2488.7390.24533,568
12/6/201686.8989.2586.7788.89592,202
12/5/201686.4586.7185.8686.66565,276
12/2/201686.7287.0185.8086.10365,990
12/1/201686.7387.4186.3186.78389,240
11/30/201686.2886.9886.1186.34538,742
11/29/201686.2386.4585.6286.07308,643
11/28/201686.0286.3585.4785.90389,028
11/25/201686.4786.5986.1386.41125,262
11/23/201685.4386.2685.3086.19366,881
11/22/201686.1786.1785.0785.56446,935
11/21/201686.3586.8385.3185.74289,313
11/18/201686.4086.7085.1585.79576,230
11/17/201686.4486.7286.0386.32555,204
11/16/201685.7386.5885.4186.35553,081
11/15/201685.8286.0985.1186.00510,330
11/14/201683.3986.7083.3486.01714,985
11/11/201683.4583.5282.3082.99910,389
11/10/201682.5084.2282.0283.49495,223
11/9/201679.8482.7979.6082.02685,145
11/8/201680.1380.7279.8780.09613,285
11/7/201680.8880.8879.7179.98467,140
11/4/201680.4480.7579.6979.73291,462
11/3/201679.4581.2179.3980.38571,367
11/2/201679.4679.8278.5078.72623,735
11/1/201680.5980.6778.5079.36380,016
10/31/201680.1880.9480.1480.52456,340
10/28/201680.3681.7779.5979.98427,599
10/27/201681.9282.1179.9280.171,055,984
10/26/201682.5084.4881.0981.93713,273
10/25/201683.2983.9181.6482.25503,579
10/24/201683.0083.8482.5982.89472,815
10/21/201682.8283.1982.1482.81630,835
10/20/201683.0183.8082.2383.39835,394
10/19/201687.1587.1583.5383.65965,955
10/18/201692.0092.0891.1891.30290,170
10/17/201691.1191.4391.0191.26247,934
10/14/201690.9491.8790.7090.98301,992
10/13/201690.2390.6689.5490.09318,287
10/12/201690.7291.5890.5391.13325,216
10/11/201690.4791.1290.1790.50419,652
10/10/201690.1391.0390.1390.80265,267
10/7/201690.1190.5289.4989.93281,431
10/6/201691.0091.3088.9789.94602,482
10/5/201690.8091.4790.6090.94364,388
10/4/201690.3390.4989.5490.40394,311
10/3/201691.9192.2490.2590.54518,819
9/30/201691.7692.6391.5092.25373,215
9/29/201691.6492.2590.9991.47357,754
9/28/201690.8491.8490.8091.77270,796
9/27/201689.8990.8689.6590.71355,338
9/26/201689.8790.4489.5689.94256,551
9/23/201690.9291.0690.1390.14258,898
9/22/201691.1091.5290.7991.28211,025
9/21/201689.4990.8689.4990.70360,953
9/20/201689.9490.1189.1489.30327,331
9/19/201688.1990.6588.1989.62677,856
9/16/201688.0288.1687.4587.86847,340
9/15/201687.0088.1187.0087.88324,444
9/14/201688.4388.5987.1587.33597,048
9/13/201689.4589.4688.3488.47506,317
9/12/201688.7490.5988.3590.30346,245
9/9/201689.6790.2888.9289.23478,208
9/8/201690.2590.3389.5189.95377,548
9/7/201689.6490.2989.2890.13231,016
9/6/201690.2290.2689.0289.88303,808
9/2/201689.6790.2989.5290.24260,062
9/1/201689.8389.9988.8589.26349,826
8/31/201689.5389.7688.9389.55339,713
8/30/201688.9189.7688.6789.50330,478
8/29/201687.6988.7687.6988.72327,267
8/26/201687.5988.8987.1187.69379,118
8/25/201686.3887.7786.1787.64473,539
8/24/201686.8487.0086.3886.84312,953
8/23/201686.7386.8986.4686.73263,802
8/22/201687.0487.0486.1586.71308,905
8/19/201685.8986.8885.6986.87221,056
8/18/201685.8386.4685.5886.14271,579
8/17/201685.2086.1285.1285.80247,951
8/16/201685.4586.0685.1685.19274,401
8/15/201685.2686.2685.2585.79287,200
8/12/201684.9185.3984.8385.19183,638
8/11/201684.8185.6784.8185.24230,609
8/10/201684.5885.1884.5884.78215,875
8/9/201684.8785.3184.5884.78280,507
8/8/201684.8685.2584.3884.76312,270
8/5/201684.2484.8983.8884.81354,035
8/4/201684.1084.4583.5183.69379,647
8/3/201683.5984.4283.2884.11505,575
8/2/201683.2083.5182.6483.29513,217
8/1/201683.0983.4482.8283.25498,705
7/29/201683.0183.5282.6483.01453,034
7/28/201683.5183.9783.0183.35348,443
7/27/201685.4885.9583.5283.75603,582
7/26/201687.5588.1086.0786.51483,080
7/25/201687.7488.1787.4387.60327,008
7/22/201687.5288.0387.1487.90225,046
7/21/201687.4587.6487.0987.32275,676
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center