$86.73 +0.02 (%) Assurant Inc - New York Stock Exchange, Inc.

Aug. 23, 2016 | 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
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
7/20/201687.9088.2287.3787.39281,285
7/19/201687.0287.6186.8887.59278,987
7/18/201687.8388.2687.5387.59219,975
7/15/201687.7389.0087.7387.93245,087
7/14/201688.9189.0087.8088.31257,891
7/13/201687.7388.0187.4387.94212,526
7/12/201687.3387.9587.0587.53322,856
7/11/201686.8387.2286.5386.87238,035
7/8/201685.4786.5385.3286.43424,997
7/7/201685.4386.0283.9984.42416,030
7/6/201685.2085.8784.7985.40539,413
7/5/201687.6287.7485.2685.49498,758
7/1/201686.5288.2486.5287.95723,142
6/30/201684.7886.3384.1686.31458,120
6/29/201684.0884.3983.2784.34450,021
6/28/201681.9083.3281.2883.17506,306
6/27/201682.2882.4880.8381.01619,658
6/24/201682.7885.0382.7883.21684,432
6/23/201687.0087.2186.1386.58462,795
6/22/201686.0686.6285.7586.15450,347
6/21/201686.0586.4085.5485.86446,555
6/20/201686.0586.9685.6585.75459,593
6/17/201685.0485.5884.5885.511,170,868
6/16/201683.3185.2983.1685.25462,455
6/15/201684.3284.5083.4983.60486,728
6/14/201683.9484.8183.7083.96430,736
6/13/201684.2285.1584.0784.19390,214
6/10/201684.4985.2284.2884.77425,613
6/9/201684.5485.1083.6885.04545,695
6/8/201685.0585.4384.6285.08498,498
6/7/201684.7285.2684.4484.97431,416
6/6/201685.3385.4184.2284.69555,796
6/3/201685.0485.5584.4385.01605,732
6/2/201685.9186.8085.4285.67751,729
6/1/201686.7786.8685.7286.451,270,339
5/31/201687.5288.1686.9387.39712,579
5/27/201686.7887.4586.7187.45479,522
5/26/201687.3687.5786.5786.60498,817
5/25/201688.7089.2287.7287.74480,974
5/24/201687.6788.8187.6188.67374,271
5/23/201687.7588.0386.9687.14378,466
5/20/201687.7688.4587.0487.70474,729
5/19/201687.4587.9886.3787.16388,435
5/18/201686.2988.1386.2387.96418,337
5/17/201687.0687.4486.0886.32314,618
5/16/201686.9387.7686.4287.37328,775
5/13/201687.3587.6886.6787.01377,882
5/12/201686.5887.4886.3687.29383,705
5/11/201686.8688.0286.3786.39339,051
5/10/201686.1187.0286.1187.01609,384
5/9/201686.3386.9885.9686.07379,874
5/6/201685.7086.7585.4486.36353,894
5/5/201686.0686.7186.0686.25506,081
5/4/201685.8086.5185.2886.05461,013
5/3/201685.6486.5985.3886.23724,151
5/2/201685.0086.7084.9786.25711,416
4/29/201684.2284.9583.8684.571,015,479
4/28/201684.8785.6984.4484.59598,661
4/27/201680.6685.5680.6685.331,728,800
4/26/201678.9879.8578.7379.31883,057
4/25/201679.0979.4678.4378.98653,050
4/22/201679.0579.6978.9479.63593,495
4/21/201680.9881.0978.9478.98635,690
4/20/201681.3681.7481.0681.41716,620
4/19/201681.6481.9781.2081.52447,546
4/18/201680.2081.4179.9281.35370,220
4/15/201680.7781.1880.5480.84422,780
4/14/201681.0581.9880.5880.88518,589
4/13/201680.0281.3880.0281.27501,564
4/12/201678.9579.8077.9979.70724,827
4/11/201678.0779.0977.7178.62497,712
4/8/201677.4478.4477.4477.91507,149
4/7/201677.2977.8076.6277.09812,778
4/6/201677.4078.0076.7677.96473,107
4/5/201677.4778.1977.1177.38499,198
4/4/201678.0878.3877.3477.74591,516
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center