$66.30 -0.16 (%) Assurant Inc - NYSE

May. 22, 2015 | 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
5/21/201566.1366.5666.1366.46560,959
5/20/201566.3466.8666.0066.50656,691
5/19/201566.1466.4866.0766.40675,669
5/18/201565.1366.4165.1066.14723,683
5/15/201565.3765.7465.1565.251,102,375
5/14/201564.2865.0563.9664.92759,911
5/13/201564.1864.5163.9764.06735,550
5/12/201564.7564.9964.3164.32721,922
5/11/201564.5065.2864.4164.89923,878
5/8/201565.0065.1964.4664.66880,730
5/7/201564.4765.4464.0964.661,122,941
5/6/201562.0064.5661.9864.541,525,877
5/5/201562.3162.9462.2262.90784,866
5/4/201562.0662.5361.9562.47611,020
5/1/201561.8561.9961.2061.92591,576
4/30/201561.7663.0160.9361.461,137,758
4/29/201560.4962.6460.2762.171,664,909
4/28/201559.7560.8259.7560.69467,708
4/27/201560.2860.5259.7359.86478,979
4/24/201560.3960.6959.9860.09577,517
4/23/201560.5860.8860.2860.50289,385
4/22/201560.3460.8660.0060.61413,509
4/21/201561.3461.5160.3060.36516,700
4/20/201561.0061.6460.6661.25360,966
4/17/201561.3361.4260.6260.92447,666
4/16/201561.4062.0061.1261.75261,489
4/15/201561.6161.8561.0761.50297,386
4/14/201561.7862.1261.1361.58447,179
4/13/201561.6662.3861.6162.20373,021
4/10/201562.1062.1961.4261.79232,940
4/9/201561.7162.1361.4861.80304,370
4/8/201561.2761.8261.0461.70371,446
4/7/201561.3861.6561.1161.15304,474
4/6/201560.9061.6060.8261.33389,120
4/2/201561.0861.7560.9461.41461,009
4/1/201561.0761.8060.7361.16626,587
3/31/201561.4761.7661.0361.41347,411
3/30/201561.2062.0261.2061.61302,454
3/27/201561.2861.3460.5960.93277,336
3/26/201560.5261.4460.2361.31890,886
3/25/201562.0462.4060.9460.98437,922
3/24/201562.0762.5061.9362.11358,365
3/23/201562.1962.9462.1462.20651,599
3/20/201561.3162.4261.3162.191,098,175
3/19/201562.0362.1961.0061.31610,256
3/18/201561.7562.5261.3362.02629,621
3/17/201561.4462.0461.1961.85336,459
3/16/201561.3561.8761.2961.77390,548
3/13/201561.7561.9560.8961.22395,008
3/12/201560.8361.9760.6761.87430,159
3/11/201560.8861.0759.9960.30764,989
3/10/201561.8861.9260.8360.87416,991
3/9/201561.5962.5361.3162.20690,662
3/6/201561.5762.3961.2961.59623,627
3/5/201560.5761.7560.2461.64718,694
3/4/201560.9761.1460.4360.55643,785
3/3/201561.3962.0060.8161.37658,304
3/2/201561.1661.7360.6361.69490,587
2/27/201561.0961.6760.9161.27580,419
2/26/201561.0661.5860.8961.06678,677
2/25/201560.6761.5260.6761.27718,275
2/24/201559.8860.8459.8360.75790,532
2/23/201560.6360.7460.0160.22463,159
2/20/201560.5960.8059.8260.671,241,213
2/19/201560.2761.0460.0360.831,309,891
2/18/201560.4661.1060.1260.571,230,374
2/17/201561.4961.8860.6960.871,349,418
2/13/201562.4963.1661.1561.442,456,401
2/12/201566.4966.9765.8966.42749,325
2/11/201565.9466.5365.9466.30286,414
2/10/201566.3366.4065.7266.05347,740
2/9/201565.9566.4065.6865.84346,278
2/6/201566.5567.1966.1566.35356,193
2/5/201565.5766.3265.5066.28264,258
2/4/201565.5366.1365.3965.56372,766
2/3/201564.7465.7264.6065.66399,268
2/2/201563.5764.6563.2864.58367,979
1/30/201563.7564.5463.3763.51698,022
1/29/201564.0864.6063.5764.44373,899
1/28/201565.5865.6863.7963.83544,016
1/27/201564.6865.3864.6765.12454,718
1/26/201565.1265.6064.8365.37412,732
1/23/201565.8066.1265.2665.28419,077
1/22/201565.4166.0964.7565.96440,460
1/21/201564.2065.0363.7864.96695,950
1/20/201565.1965.5064.1664.45412,500
1/16/201564.6565.2964.5065.18609,328
1/15/201565.4065.6164.2664.66726,791
1/14/201565.0865.5464.6065.52505,255
1/13/201566.4367.5365.5166.02556,389
1/12/201566.4866.6965.6466.02488,558
1/9/201566.8166.8665.9366.34602,217
1/8/201566.2066.8566.0966.57759,735
1/7/201565.7066.1565.2065.59576,654
1/6/201566.2366.8465.1665.33686,003
1/5/201567.6567.7665.9966.25655,047
1/2/201568.5268.8267.4867.77452,440
12/31/201469.6969.9468.3968.43304,176
12/30/201469.0769.8168.6369.52226,717
12/29/201469.0069.8868.7569.19273,725
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center