Assurant, Inc. Historical Stock Prices

AIZ 
$63.2
*  
1.10
1.71%
Get AIZ Alerts
*Delayed - data as of Oct. 1, 2014 14:51 ET  -  Find a broker to begin trading AIZ now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AIZ Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
14:51  64.04  64.24  63.15  63.20 312,580
09/30/2014 64.57 64.87 64.0369 64.3 427,597
09/29/2014 65.14 65.25 64.325 64.63 422,915
09/26/2014 64.81 65.52 64.64 65.3 339,008
09/25/2014 65.29 65.55 64.66 64.82 541,374
09/24/2014 64.85 65.66 64.77 65.47 293,320
09/23/2014 65.44 65.7 64.86 64.86 317,934
09/22/2014 66.13 66.21 65.56 65.72 311,739
09/19/2014 66.01 66.49 65.82 66.32 725,454
09/18/2014 65.52 65.8 65.29 65.77 374,589
09/17/2014 65.42 65.7 65.04 65.3 473,471
09/16/2014 65.24 65.66 65.19 65.42 276,610
09/15/2014 64.77 65.57 64.32 65.18 622,851
09/12/2014 64.73 65.26 64.37 64.68 741,557
09/11/2014 65.13 65.38 64.72 64.77 372,029
09/10/2014 65.65 66 65.08 65.42 418,223
09/09/2014 66.5 66.5 65.51 65.66 528,332
09/08/2014 66.79 67 66.24 66.66 321,032
09/05/2014 66.43 67.07 66.05 66.66 525,294
09/04/2014 66.45 66.86 66.2 66.42 607,039
09/03/2014 67.2 67.23 66.353 66.41 442,972
09/02/2014 66.78 67.28 66.58 66.84 322,788
08/29/2014 66.74 66.98 66.49 66.75 351,152
08/28/2014 66.21 66.73 65.96 66.58 236,779
08/27/2014 66.36 66.66 66.24 66.53 270,726
08/26/2014 66.04 66.54 66.01 66.43 225,481
08/25/2014 65.46 66.24 65.255 65.99 315,717
08/22/2014 65.69 65.7 64.95 64.99 613,417
08/21/2014 65.45 65.86 65.17 65.78 299,123
08/20/2014 65.66 65.9 65.47 65.67 324,389
08/19/2014 66.2 66.38 65.79 65.83 391,956
08/18/2014 65.28 66.2 65.06 66.18 561,038
08/15/2014 65.27 65.495 64.49 64.91 340,052
08/14/2014 64.73 65.22 64.71 65.2 356,668
08/13/2014 64.22 64.82 64.03 64.73 286,273
08/12/2014 63.75 64.31 63.7 64.03 317,796
08/11/2014 64.23 64.76 63.78 63.84 381,249
08/08/2014 63.43 64.23 63.17 64.19 404,299
08/07/2014 64.01 64.37 63.23 63.49 461,454
08/06/2014 63.2 64.07 63.14 63.78 337,858
08/05/2014 63.77 64.03 63.24 63.44 664,884
08/04/2014 63.69 63.97 63.2 63.73 519,652
08/01/2014 63.09 63.7 63.02 63.48 496,935
07/31/2014 64.48 64.58 63.2675 63.36 593,373
07/30/2014 65.24 65.51 64.33 64.67 376,415
07/29/2014 66.38 66.45 65.19 65.2 566,593
07/28/2014 65.81 66.51 65.69 66.39 510,201
07/25/2014 65.54 66.17 65.44 65.91 524,566
07/24/2014 66.64 66.99 64.89 65.79 689,333
07/23/2014 65.7 66 65.4975 65.83 382,567
07/22/2014 65.69 65.94 65.48 65.77 483,151
07/21/2014 65.33 65.76 65.2 65.6 334,067
07/18/2014 65.08 65.75 64.94 65.69 347,118
07/17/2014 65.6 65.833 64.69 64.84 505,866
07/16/2014 66.42 66.64 65.85 66.1 398,914
07/15/2014 66.29 66.6599 66.03 66.34 341,497
07/14/2014 66.39 66.75 66.11 66.17 368,389
07/11/2014 65.54 66.19 65.16 66.04 567,223
07/10/2014 64.42 65.97 64.42 65.76 682,783
07/09/2014 66.22 66.33 65.08 65.47 926,312
07/08/2014 66.06 66.19 65.52 66 826,371
07/07/2014 66.09 66.63 65.9 66.25 840,529
07/03/2014 65.93 66.36 65.27 66.11 995,225
07/02/2014 66.2 66.41 65.28 65.45 644,841
07/01/2014 65.98 66.84 65.79 66.28 550,107
06/30/2014 65.65 66.13 65.26 65.55 575,300
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?