Historical Stock Prices

AIZ 
$66.3
*  
0.16
0.24%
Get AIZ Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading AIZ now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 66.32 66.82 66.2 66.3 400,827
05/21/2015 66.13 66.56 66.13 66.46 560,959
05/20/2015 66.34 66.86 66 66.5 656,691
05/19/2015 66.14 66.48 66.07 66.4 675,669
05/18/2015 65.13 66.41 65.1 66.14 723,683
05/15/2015 65.37 65.74 65.15 65.25 1,102,375
05/14/2015 64.28 65.05 63.96 64.92 759,911
05/13/2015 64.18 64.514 63.97 64.06 735,550
05/12/2015 64.75 64.988 64.31 64.32 721,922
05/11/2015 64.5 65.28 64.41 64.89 923,878
05/08/2015 65 65.19 64.46 64.66 880,730
05/07/2015 64.47 65.44 64.09 64.66 1,122,941
05/06/2015 62 64.56 61.98 64.54 1,525,877
05/05/2015 62.31 62.94 62.22 62.9 784,866
05/04/2015 62.06 62.53 61.95 62.47 611,020
05/01/2015 61.85 61.99 61.2 61.92 591,576
04/30/2015 61.76 63.01 60.93 61.46 1,137,758
04/29/2015 60.49 62.64 60.27 62.17 1,664,909
04/28/2015 59.75 60.82 59.75 60.69 467,258
04/27/2015 60.28 60.52 59.73 59.86 478,979
04/24/2015 60.39 60.69 59.98 60.09 577,517
04/23/2015 60.58 60.88 60.28 60.5 289,385
04/22/2015 60.34 60.86 60 60.61 413,509
04/21/2015 61.34 61.51 60.3 60.36 516,700
04/20/2015 61 61.64 60.66 61.25 360,966
04/17/2015 61.33 61.42 60.62 60.92 447,666
04/16/2015 61.4 62 61.12 61.75 261,489
04/15/2015 61.61 61.85 61.07 61.5 297,386
04/14/2015 61.78 62.1184 61.13 61.58 447,179
04/13/2015 61.66 62.38 61.61 62.2 373,021
04/10/2015 62.1 62.19 61.42 61.79 232,940
04/09/2015 61.71 62.13 61.48 61.8 304,370
04/08/2015 61.27 61.82 61.038 61.7 371,446
04/07/2015 61.38 61.65 61.11 61.15 304,474
04/06/2015 60.9 61.6 60.82 61.33 389,120
04/02/2015 61.08 61.75 60.94 61.41 461,009
04/01/2015 61.07 61.795 60.73 61.16 626,587
03/31/2015 61.47 61.76 61.03 61.41 347,411
03/30/2015 61.2 62.02 61.2 61.61 302,454
03/27/2015 61.28 61.34 60.59 60.93 277,336
03/26/2015 60.52 61.44 60.23 61.31 890,886
03/25/2015 62.04 62.4 60.94 60.98 437,922
03/24/2015 62.07 62.5 61.93 62.11 355,389
03/23/2015 62.19 62.94 62.14 62.2 651,599
03/20/2015 61.31 62.415 61.31 62.19 1,098,056
03/19/2015 62.03 62.19 61 61.31 607,267
03/18/2015 61.75 62.52 61.33 62.02 629,621
03/17/2015 61.44 62.04 61.192 61.85 336,459
03/16/2015 61.35 61.87 61.29 61.77 390,548
03/13/2015 61.75 61.95 60.89 61.22 395,008
03/12/2015 60.83 61.97 60.67 61.87 430,159
03/11/2015 60.88 61.07 59.99 60.3 764,989
03/10/2015 61.88 61.92 60.83 60.87 416,991
03/09/2015 61.59 62.53 61.31 62.2 690,662
03/06/2015 61.57 62.39 61.2901 61.59 623,627
03/05/2015 60.57 61.75 60.24 61.64 718,694
03/04/2015 60.97 61.14 60.43 60.55 643,785
03/03/2015 61.39 62 60.81 61.37 658,304
03/02/2015 61.16 61.73 60.63 61.69 490,587
02/27/2015 61.09 61.665 60.91 61.27 580,419
02/26/2015 61.06 61.58 60.89 61.06 678,677
02/25/2015 60.67 61.52 60.67 61.27 718,275
02/24/2015 59.88 60.84 59.832 60.75 790,532
02/23/2015 60.63 60.74 60.01 60.22 463,159
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?