Assurant, Inc. Historical Stock Prices

AIZ 
$67.59
*  
0.35
0.52%
Get AIZ Alerts
*Delayed - data as of Nov. 26, 2014  -  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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  67.64  67.865  67.38  67.59 451,427
11/26/2014 67.7 67.865 67.38 67.59 451,627
11/25/2014 68.17 68.38 67.69 67.94 569,911
11/24/2014 68.67 68.79 68.17 68.35 686,814
11/21/2014 68.65 68.73 68.08 68.69 2,001,237
11/20/2014 67.42 68.25 67.42 67.97 737,627
11/19/2014 67.93 68 67.62 67.7 434,732
11/18/2014 68 68.275 67.83 67.99 515,240
11/17/2014 67.59 68.18 67.36 67.94 624,016
11/14/2014 67.67 68.02 67.3 67.59 679,298
11/13/2014 68.16 68.24 67.54 67.84 528,961
11/12/2014 67.5 68.44 67.5 68.14 543,059
11/11/2014 68.05 68.18 67.68 67.81 258,651
11/10/2014 68.11 68.22 67.62 68 390,951
11/07/2014 68.28 68.56 67.81 67.97 430,737
11/06/2014 68.46 68.48 67.51 68.42 480,939
11/05/2014 68.84 69.13 68.45 68.59 441,584
11/04/2014 68.61 68.98 68.28 68.67 387,812
11/03/2014 68.43 69.26 68.39 68.63 618,446
10/31/2014 68.32 68.43 67.84 68.22 626,463
10/30/2014 67.15 67.82 66.15 67.7 539,754
10/29/2014 66.93 67.44 66.55 67.23 503,478
10/28/2014 66.6 67.09 66.23 66.74 662,496
10/27/2014 65.39 66.6 65.1 66.5 448,677
10/24/2014 64.47 65.6 64.47 65.59 370,569
10/23/2014 64.86 65.02 64.4 64.54 382,367
10/22/2014 64.44 64.9899 64.07 64.11 327,913
10/21/2014 63.06 64.47 62.93 64.37 349,588
10/20/2014 62.33 62.87 62.06 62.77 413,400
10/17/2014 62.05 62.79 61.9 62.32 571,826
10/16/2014 60.2 61.91 60.16 61.66 606,281
10/15/2014 60.99 61.55 60.34 61.09 1,043,418
10/14/2014 61.06 62.218 60.834 61.69 517,301
10/13/2014 61.19 61.825 60.77 60.81 507,043
10/10/2014 61.98 62.68 61.4 61.41 626,571
10/09/2014 63.58 63.74 62.01 62.05 861,609
10/08/2014 62.8 63.78 62.51 63.7 723,223
10/07/2014 63.33 63.5215 62.66 62.69 456,833
10/06/2014 64.54 64.62 63.5 63.74 453,807
10/03/2014 63.93 64.45 63.67 64.32 681,479
10/02/2014 63 63.54 62.29 63.45 660,382
10/01/2014 64.11 64.24 63.02 63.03 554,749
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
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?