$74.35 -0.44 (%) Assurant Inc - NYSE

Aug. 31, 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
8/28/201574.5175.0674.3574.79473,124
8/27/201574.9975.4673.7675.10591,293
8/26/201573.8574.5672.4174.34768,153
8/25/201573.6974.0571.9472.031,234,158
8/24/201572.0076.8370.3671.59981,198
8/21/201576.3176.6674.6074.851,851,551
8/20/201578.6279.2677.0977.11434,634
8/19/201579.1179.5378.5978.94476,479
8/18/201579.5480.0879.1679.38433,471
8/17/201579.4779.5278.5179.48508,728
8/14/201579.8579.9879.4679.60628,721
8/13/201578.8479.9978.8479.56492,800
8/12/201578.5479.0077.7978.85751,082
8/11/201577.7079.7477.3779.13915,011
8/10/201577.5178.3177.3378.01349,264
8/7/201576.5277.1176.4477.06508,900
8/6/201576.9676.9976.1876.69496,083
8/5/201576.2577.0375.8476.67740,793
8/4/201576.3976.6275.6976.06473,759
8/3/201575.8176.3875.0376.33750,791
7/31/201575.3875.3874.3374.60802,362
7/30/201574.3375.2873.7275.151,074,436
7/29/201575.0076.2574.0874.101,143,523
7/28/201573.0873.0871.9472.89756,883
7/27/201572.6672.7272.1772.63479,605
7/24/201572.8973.9072.7573.06435,577
7/23/201573.3673.4372.4972.70407,992
7/22/201572.8773.4672.7273.15461,879
7/21/201572.5773.3072.4472.70531,642
7/20/201572.7872.9872.2972.39583,452
7/17/201573.3273.3672.3672.72565,013
7/16/201573.2773.6973.1273.54442,533
7/15/201572.1273.2871.6473.11691,143
7/14/201571.2071.9970.8771.94575,458
7/13/201570.5871.7870.3671.27825,200
7/10/201569.8270.3969.3370.20533,447
7/9/201568.8769.2468.7069.00438,218
7/8/201568.9669.3068.1068.14933,816
7/7/201568.5369.6467.8669.54839,174
7/6/201567.9468.6767.8268.39591,927
7/2/201568.8769.2768.3268.61549,996
7/1/201567.8868.7067.8868.55768,724
6/30/201567.4867.4866.6067.00670,773
6/29/201567.7468.0766.5266.61531,140
6/26/201568.3068.5867.8468.37860,487
6/25/201568.4068.6267.5468.03837,669
6/24/201568.7668.8568.3568.40581,073
6/23/201568.7469.2468.2468.87523,263
6/22/201568.8369.1468.1968.49768,882
6/19/201568.4769.3968.2768.561,260,494
6/18/201567.7968.9167.6668.61657,457
6/17/201567.8968.0567.3567.57545,975
6/16/201566.4968.0766.3667.71610,536
6/15/201566.2366.7865.9466.60624,056
6/12/201566.8767.0966.5066.82595,396
6/11/201567.6167.8166.9267.04914,013
6/10/201566.0967.6665.9767.55683,071
6/9/201565.3766.2765.2265.82911,919
6/8/201565.8466.1465.5065.55356,715
6/5/201565.9366.1665.5565.92402,999
6/4/201566.3566.4865.5165.56397,202
6/3/201565.9366.4365.5566.40622,354
6/2/201565.6266.1065.3865.74363,506
6/1/201566.0266.3165.5765.62501,306
5/29/201565.8866.1965.6465.851,082,284
5/28/201565.6965.8965.4565.86670,043
5/27/201565.7566.1665.7265.88423,118
5/26/201566.1066.2865.6265.68518,413
5/22/201566.3266.8266.2066.30400,827
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!