$81.01 -2.20 (%) Assurant Inc - New York Stock Exchange, Inc.

Jun. 27, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center