Indicators

Assurant (NY: AIZ )

165.54 -2.58 (-1.53%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.44	18.78	18.29	18.78	379,428	+0.37(+2.03%)
May 27, 2004	18.48	18.70	18.37	18.41	823,142	-0.15(-0.81%)
May 26, 2004	18.48	18.59	18.24	18.56	466,701	+0.11(+0.61%)
May 25, 2004	18.71	18.71	18.35	18.44	1,565,293	-0.26(-1.40%)
May 24, 2004	18.74	18.74	18.57	18.71	711,679	+0.05(+0.28%)
May 21, 2004	18.70	18.71	18.62	18.65	627,614	-0.05(-0.28%)
May 20, 2004	18.52	18.71	18.48	18.71	730,389	+0.19(+1.01%)
May 19, 2004	18.56	18.71	18.44	18.52	580,569	-0.07(-0.36%)
May 18, 2004	18.33	18.74	18.26	18.59	1,138,820	+0.35(+1.93%)
May 17, 2004	18.56	18.56	18.14	18.23	761,262	-0.47(-2.52%)
May 14, 2004	18.70	18.82	18.59	18.71	1,002,899	+0.01(+0.04%)
May 13, 2004	18.14	18.92	18.02	18.70	1,006,908	+0.44(+2.42%)
May 12, 2004	18.44	18.50	17.63	18.26	2,071,286	+0.10(+0.58%)
May 11, 2004	17.91	18.32	17.75	18.15	559,185	+0.19(+1.08%)
May 10, 2004	17.96	17.99	17.57	17.96	640,177	-0.07(-0.42%)
May 07, 2004	18.33	18.56	17.62	18.03	754,446	-0.41(-2.23%)
May 06, 2004	18.48	18.68	18.17	18.44	427,141	-0.03(-0.16%)
May 05, 2004	18.63	18.71	18.41	18.47	407,227	-0.04(-0.24%)
May 04, 2004	18.67	18.72	18.33	18.52	1,274,740	-0.19(-1.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.