$66.23 0.00 (%) Assurant Inc - NYSE

Feb. 10, 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
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
12/4/201583.5586.9283.3486.561,128,904
12/3/201584.7584.8782.7582.99841,396
12/2/201585.4385.8784.4284.62454,039
12/1/201585.9186.1185.0585.26494,307
11/30/201585.3386.3384.6785.52588,864
11/27/201585.0485.3884.4185.15176,876
11/25/201585.4385.7684.5684.81273,292
11/24/201585.5385.8084.7085.61651,990
11/23/201586.2086.9985.8385.89446,134
11/20/201585.9386.6285.6086.291,107,282
11/19/201585.7186.0685.2885.67457,204
11/18/201584.1485.7084.1485.53535,726
11/17/201583.7184.6183.3783.98465,138
11/16/201582.0883.5581.5683.47407,795
11/13/201582.7683.3982.0682.15448,233
11/12/201583.3984.2982.6682.76417,622
11/11/201585.1785.2584.2584.39273,553
11/10/201583.9785.0183.9284.87282,986
11/9/201584.8984.9483.6584.07343,405
11/6/201584.6685.1383.9984.90446,099
11/5/201582.7684.0582.7683.83441,646
11/4/201583.3984.0082.7582.89417,806
11/3/201582.6583.9282.1083.51596,933
11/2/201581.4683.0981.3482.93527,557
10/30/201582.5882.5881.5281.53529,643
10/29/201581.3982.5880.8282.44369,693
10/28/201579.9982.1178.3381.40875,408
10/27/201581.4681.7380.8781.08508,005
10/26/201582.0182.5381.6182.04467,138
10/23/201581.1682.0180.7781.85614,442
10/22/201580.1881.4680.0380.79450,973
10/21/201581.2881.4678.7279.911,246,427
10/20/201581.2882.3880.8882.20601,969
10/19/201580.0681.0979.6381.05679,912
10/16/201580.0380.7479.6480.07732,028
10/15/201580.1580.2579.5780.00548,425
10/14/201580.4980.8279.5679.67335,995
10/13/201580.2380.5879.9580.48476,054
10/12/201580.5680.9580.2580.42483,157
10/9/201581.6682.0780.4280.56540,434
10/8/201579.7581.8379.4981.72430,941
10/7/201580.4281.1879.7180.04850,759
10/6/201579.6280.7279.4680.15666,416
10/5/201578.5979.9278.4579.68662,788
10/2/201577.2278.2576.8178.25556,446
10/1/201579.0479.5377.8378.49581,289
9/30/201578.3379.1877.6679.01793,485
9/29/201576.8677.5776.3177.45521,077
9/28/201577.5977.9476.3976.62686,708
9/25/201577.8078.3477.4478.09578,557
9/24/201575.8177.1475.7576.98493,990
9/23/201575.5076.6075.5076.40510,995
9/22/201575.4875.9575.1775.60523,430
9/21/201575.9476.7575.6876.32437,853
9/18/201575.7975.8575.1375.50900,476
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center