$84.57 -0.02 (%) Assurant Inc - New York Stock Exchange, Inc.

Apr. 29, 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
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
4/1/201676.6578.2576.5678.11763,720
3/31/201678.2678.5077.0677.15500,622
3/30/201677.4078.6977.4078.36520,105
3/29/201677.6677.8376.3377.111,028,833
3/28/201677.3778.0176.6277.65574,630
3/24/201677.6777.9176.4177.18649,140
3/23/201678.7078.8577.9077.96700,038
3/22/201677.6479.2577.6478.61461,579
3/21/201678.0278.8877.9978.33545,320
3/18/201678.7078.7977.7478.02983,886
3/17/201677.7978.8677.3278.50595,244
3/16/201678.5378.7877.7577.93677,679
3/15/201677.1278.7276.7478.67667,517
3/14/201677.2177.9676.8477.43549,536
3/11/201677.6177.9677.0677.60720,161
3/10/201676.8477.4075.9276.78821,275
3/9/201675.3276.8075.2076.631,011,149
3/8/201672.6575.5672.6575.221,002,756
3/7/201673.7474.1171.9773.451,042,279
3/4/201674.3274.8173.6274.11748,657
3/3/201673.2774.3272.9674.15773,907
3/2/201672.9773.9872.3073.27862,520
3/1/201671.7273.6071.6673.34895,512
2/29/201672.5172.8471.1071.10779,510
2/26/201672.6273.4172.3172.74652,443
2/25/201670.1672.5269.7172.47788,613
2/24/201669.5471.0869.4670.61744,201
2/23/201670.2771.0970.0270.17781,050
2/22/201670.9971.1770.2770.59660,957
2/19/201668.4370.3468.1470.331,802,707
2/18/201669.1369.2168.0968.43950,309
2/17/201668.0469.6366.7869.25863,985
2/16/201667.3567.6966.4567.25805,940
2/12/201667.4968.0966.4167.07966,726
2/11/201664.8068.0064.6166.911,970,133
2/10/201672.8072.8064.3766.233,033,227
2/9/201675.0476.9674.9176.491,033,757
2/8/201677.3477.3475.5176.23954,509
2/5/201678.8379.5278.1978.48513,744
2/4/201679.1279.6578.0678.64568,620
2/3/201679.9779.9778.2279.45526,468
2/2/201679.8280.1079.0079.33647,442
2/1/201680.8581.4980.6180.98613,120
1/29/201679.8081.3179.7581.31604,486
1/28/201679.3979.9578.9679.45518,593
1/27/201679.1380.4078.5478.95613,216
1/26/201678.3479.8078.2479.21521,461
1/25/201679.4280.2078.0078.11698,180
1/22/201678.0879.6877.9679.47587,674
1/21/201676.7678.0276.6677.20543,443
1/20/201677.7578.1375.6976.64619,050
1/19/201679.1279.6178.0878.52975,940
1/15/201677.7278.7177.4878.27570,750
1/14/201678.5779.9377.6979.33860,165
1/13/201678.5679.1677.7278.45883,732
1/12/201677.7677.9876.9777.79511,471
1/11/201677.2177.6476.5177.40791,657
1/8/201677.7278.3075.9676.07978,097
1/7/201677.2678.6576.8577.01591,188
1/6/201678.8679.3877.7478.78740,320
1/5/201678.5280.4478.5279.83504,992
1/4/201678.9479.4077.6978.52734,068
12/31/201581.0981.5480.4280.54206,819
12/30/201581.9482.1181.3781.37243,539
12/29/201581.4082.1881.1181.99336,831
12/28/201580.5181.0679.7980.94357,063
12/24/201580.8281.2880.5580.88104,852
12/23/201580.9581.0780.0280.96253,393
12/22/201580.4680.7879.4980.48287,824
12/21/201579.4480.2778.6279.96502,492
12/18/201580.6080.9178.8279.091,453,088
12/17/201582.5082.5080.8380.89511,803
12/16/201582.4482.8181.4982.55439,447
12/15/201582.4582.6781.0681.85514,781
12/14/201582.2282.9680.8681.43636,552
12/11/201583.1783.8581.8282.29448,598
12/10/201584.2184.9983.9384.11347,300
12/9/201585.4086.2683.7284.09723,450
12/8/201586.2287.0385.6885.84571,648
12/7/201586.5587.2085.6986.81946,393
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center