Home > Quotes > AIZ > Historical Prices

Assurant, Inc. Historical Stock Prices

AIZ 
$50.14
*  
0.46
  negative  
0.91%
Get AIZ Alerts
*Delayed - data as of May 22, 2013 15:22 ET 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AIZ Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 21-MAY-2012 TO 21-MAY-2013

Date Open High Low Close/Last Volume
15:22  50.76  51.19  50.135  50.14 493,863
05/21/2013 50.21 50.8 50.11 50.6 612,917
05/20/2013 49.44 50.31 49.44 50.29 578,689
05/17/2013 49.39 49.94 49.39 49.84 412,690
05/16/2013 49.48 49.696 49.21 49.3 406,973
05/15/2013 48.58 49.59 48.52 49.57 664,166
05/14/2013 48.06 48.69 47.94 48.64 415,009
05/13/2013 47.39 48.03 47.39 47.95 792,166
05/10/2013 47.62 47.71 47.29 47.38 625,964
05/09/2013 47.93 48.05 47.38 47.52 688,308
05/08/2013 48.12 48.305 47.845 47.87 1,107,453
05/07/2013 48.05 48.16 47.86 48.06 1,012,441
05/06/2013 47.54 48.1 47.54 47.92 676,969
05/03/2013 48.23 48.5 47.34 47.45 904,944
05/02/2013 47.58 47.88 47.23 47.81 541,452
05/01/2013 47.69 47.91 47.34 47.34 573,849
04/30/2013 47.13 47.58 47.13 47.54 643,955
04/29/2013 46.73 47.25 46.72 47.15 834,591
04/26/2013 46.49 46.852 46.44 46.52 534,887
04/25/2013 45.03 46.71 45.03 46.6 985,373
04/24/2013 47.43 47.75 47.3 47.69 938,299
04/23/2013 47.03 47.52 46.91 47.28 643,217
04/22/2013 46.61 46.975 45.93 46.81 509,794
04/19/2013 46.47 46.73 46.27 46.66 853,360
04/18/2013 46.86 46.96 45.96 46.11 1,090,991
04/17/2013 47.16 47.41 46.67 46.72 904,554
04/16/2013 46.87 47.56 46.81 47.51 660,514
04/15/2013 47.24 47.57 46.53 46.53 689,086
04/12/2013 47.31 47.6 47.31 47.49 369,077
04/11/2013 47.34 47.86 47.06 47.5 1,080,687
04/10/2013 46.59 47.23 46.49 47.16 1,188,380
04/09/2013 45.77 45.94 45.435 45.64 734,626
04/08/2013 45.09 45.78 45.01 45.77 584,853
04/05/2013 44.8 45.09 44.74 45.01 674,533
04/04/2013 45.14 45.46 45.01 45.37 973,946
04/03/2013 45.39 45.57 45 45.01 875,163
04/02/2013 45.24 45.46 45.02 45.3 652,241
04/01/2013 45.01 45.11 44.79 44.98 506,175
03/28/2013 44.37 45.05 44.23 45.01 792,351
03/27/2013 43.86 44.54 43.72 44.4 1,013,384
03/26/2013 42.9 44.52 42.9 44.06 2,193,614
03/25/2013 44.3 44.4 43.95 44 1,121,221
03/22/2013 44.09 44.2 43.58 44.02 1,342,055
03/21/2013 44.37 44.685 43.07 43.85 1,573,467
03/20/2013 44.66 44.79 44.34 44.54 498,474
03/19/2013 44.07 44.52 43.92 44.38 608,644
03/18/2013 43.55 44.33 43.55 43.97 597,307
03/15/2013 44.08 44.45 43.94 44.04 1,116,079
03/14/2013 43.79 44.47 43.7248 44.21 436,783
03/13/2013 43.83 44.04 43.68 43.72 837,634
03/12/2013 43.62 43.9 43.41 43.82 652,740
03/11/2013 42.71 43.65 42.71 43.57 558,941
03/08/2013 42.78 42.94 42.595 42.84 437,020
03/07/2013 42.37 42.62 42.16 42.58 602,633
03/06/2013 42.85 43.11 42.125 42.34 1,126,853
03/05/2013 42.13 42.76 42 42.6 985,890
03/04/2013 41.63 41.93 41.29 41.92 686,599
03/01/2013 41.74 41.9 41.32 41.82 893,629
02/28/2013 40.97 42.27 40.78 41.99 1,364,442
02/27/2013 40.63 41.13 40.24 41.04 867,138
02/26/2013 40.68 41.01 40.17 40.65 897,490
02/25/2013 41.83 41.83 40.47 40.47 851,874
02/22/2013 41.17 41.79 41.17 41.64 844,821
02/21/2013 41.19 41.19 40.72 41.01 1,011,224
02/20/2013 42.03 42.05 41.26 41.29 1,058,179
02/19/2013 41.81 42.38 41.67 42.21 1,372,301
02/15/2013 41.92 42.13 41.57 41.84 1,198,038
02/14/2013 41.15 42.18 41.06 42.01 1,430,348
02/13/2013 41.06 41.39 40.83 41.39 1,101,830
02/12/2013 39.15 41.35 39.05 41.05 2,462,236
02/11/2013 38.5 38.79 38.36 38.48 452,892
02/08/2013 38.55 38.74 38.09 38.56 651,874
02/07/2013 39.82 40.33 38.135 38.39 2,148,751
02/06/2013 38.28 38.91 38.2 38.81 945,880
02/05/2013 38.36 38.72 38 38.58 1,024,480
02/04/2013 38.86 38.86 37.94 38.16 1,061,765
02/01/2013 38.51 39.25 38.31 39 1,069,539
01/31/2013 38.26 38.41 37.87 38.24 802,277
01/30/2013 38.76 38.775 38.15 38.47 758,030
01/29/2013 38.78 38.98 38.42 38.83 996,976
01/28/2013 38.59 38.939 38.43 38.84 742,524
01/25/2013 38.34 38.62 38.13 38.62 617,330
01/24/2013 38.09 38.43 37.96 38.2 881,947
01/23/2013 38.35 38.5225 37.69 37.95 893,840
01/22/2013 37.31 38.57 37.28 38.53 978,086
01/18/2013 37.28 37.37 36.98 37.29 786,285
01/17/2013 36.6 37.98 36.6 37.18 1,395,091
01/16/2013 36.69 36.76 36.27 36.3 1,144,919
01/15/2013 36.78 36.96 36.27 36.78 1,064,487
01/14/2013 36.22 36.92 36.1997 36.92 1,032,166
01/11/2013 36.21 36.335 35.75 36.19 1,016,383
01/10/2013 35.65 36.09 35.65 36.09 605,025
01/09/2013 35.24 35.56 35.13 35.44 497,366
01/08/2013 35.1 35.31 34.825 35.24 486,834
01/07/2013 35.8 35.89 34.88 35.17 685,500
01/04/2013 35.49 35.97 35.4111 35.93 555,100
01/03/2013 35.46 35.49 35.15 35.39 778,296
01/02/2013 35.28 35.48 34.94 35.48 537,152
12/31/2012 34.3 34.73 34.12 34.7 946,754
12/28/2012 34.29 34.66 34.24 34.3 398,524
12/27/2012 34.9 35 34.13 34.51 491,738
12/26/2012 34.89 35.17 34.82 34.84 357,012
12/24/2012 34.71 35.19 34.66 34.82 229,242
12/21/2012 34.89 35.07 34.56 34.79 1,244,688
12/20/2012 35.38 35.63 35.045 35.23 630,504
12/19/2012 35.49 35.84 35.41 35.43 759,583
12/18/2012 35.19 35.67 35.082 35.52 735,180
12/17/2012 34.67 35.15 34.63 35.08 559,529
12/14/2012 34.79 35.12 34.45 34.54 946,387
12/13/2012 34.96 35.39 34.95 35.01 660,530
12/12/2012 35.1 35.5298 34.94 35.06 851,380
12/11/2012 35.09 35.12 34.71 35.03 786,546
12/10/2012 34.73 35.09 34.59 34.9 572,783
12/07/2012 34.65 34.85 34.4501 34.81 694,444
12/06/2012 34.7 34.9399 34.32 34.59 854,779
12/05/2012 34.79 35 34.63 34.81 921,503
12/04/2012 34 34.82 33.86 34.81 1,117,650
12/03/2012 34.28 34.3987 33.68 33.96 1,366,322
11/30/2012 33.87 34.23 33.8 34.21 1,628,334
11/29/2012 34 34.3 33.75 33.98 2,070,065
11/28/2012 33.62 34.05 33.62 33.99 1,262,813
11/27/2012 34.21 34.36 33.8 33.83 1,621,507
11/26/2012 34.18 34.465 33.99 34.22 891,555
11/23/2012 34.21 34.37 33.9 34.35 270,495
11/21/2012 34.22 34.24 33.77 33.98 812,693
11/20/2012 34.58 34.63 33.92 34.4 1,393,152
11/19/2012 35.91 36.01 34.42 34.61 1,948,803
11/16/2012 34.98 35.67 34.905 35.56 852,318
11/15/2012 34.94 35.08 34.58 34.97 647,394
11/14/2012 36.03 36.04 34.76 34.85 631,034
11/13/2012 36.11 36.25 35.84 35.88 944,982
11/12/2012 36.69 36.69 36.06 36.29 516,546
11/09/2012 36.04 36.74 35.81 36.64 643,704
11/08/2012 36.69 36.96 36.07 36.07 724,586
11/07/2012 37.37 37.85 36.5 36.69 592,868
11/06/2012 38.02 38.03 37.6605 37.82 854,642
11/05/2012 37.48 37.67 37.29 37.47 709,360
11/02/2012 38.03 38.1 37.215 37.6 810,458
11/01/2012 37.95 38.43 37.57 37.99 657,735
10/31/2012 37.87 38.14 37.584 37.81 690,047
10/26/2012 38.01 38.13 37.76 37.85 790,235
10/25/2012 39.26 39.26 37.73 38.02 1,276,207
10/24/2012 38.67 39.54 38.57 38.88 1,325,836
10/23/2012 39.88 39.92 37 38.64 2,192,852
10/22/2012 40.38 41.36 40.38 40.89 948,414
10/19/2012 40.85 40.85 40.24 40.33 581,374
10/18/2012 40.86 41.27 40.86 41 483,202
10/17/2012 40.51 40.89 40.39 40.88 612,860
10/16/2012 40.19 40.69 40.115 40.51 521,867
10/15/2012 39.44 39.98 39.29 39.96 665,909
10/12/2012 39.8 39.87 39.26 39.38 587,855
10/11/2012 39.48 39.98 39.45 39.86 870,126
10/10/2012 38.88 39.35 38.85 39.14 546,661
10/09/2012 39.27 39.27 38.8625 38.95 797,970
10/08/2012 39.44 39.82 39.31 39.34 563,060
10/05/2012 39.17 39.7 39.02 39.68 974,307
10/04/2012 38.58 39.07 38.37 39.06 866,778
10/03/2012 38.27 38.71 38.02 38.33 1,096,474
10/02/2012 37.43 38.11 37.37 37.69 892,098
10/01/2012 37.44 37.75 37.18 37.31 507,085
09/28/2012 37 37.465 36.94 37.3 549,078
09/27/2012 37.47 37.47 36.92 37.16 538,439
09/26/2012 37.09 37.33 36.98 37.23 599,635
09/25/2012 37.41 37.46 37.09 37.14 771,779
09/24/2012 37.19 37.535 37.14 37.35 499,196
09/21/2012 37.69 37.93 37.34 37.35 621,183
09/20/2012 37.39 37.56 37.2 37.43 689,632
09/19/2012 37.64 37.75 37.22 37.53 915,804
09/18/2012 37.68 37.82 37.3 37.6 1,022,162
09/17/2012 38.11 38.11 37.6 37.7 722,330
09/14/2012 38 38.31 37.83 38.16 1,081,119
09/13/2012 37.37 38 36.955 37.92 726,988
09/12/2012 37.17 37.67 37.16 37.44 804,838
09/11/2012 36.41 37.07 36.35 37.06 850,664
09/10/2012 36.5 36.81 36.415 36.47 927,363
09/07/2012 36.42 36.73 36.3 36.54 735,704
09/06/2012 36.03 36.44 35.82 36.42 1,431,159
09/05/2012 35.35 35.88 35.2 35.88 1,139,367
09/04/2012 35.19 35.51 34.84 35.26 919,269
08/31/2012 34.67 35.44 34.67 35.25 1,100,895
08/30/2012 33.89 34.72 33.82 34.59 1,011,767
08/29/2012 33.56 33.99 33.36 33.98 610,487
08/28/2012 33.98 34.04 33.45 33.47 678,338
08/27/2012 34.3 34.33 33.97 34.06 445,261
08/24/2012 33.85 34.2 33.81 34.18 548,984
08/23/2012 34.35 34.43 33.89 33.89 391,322
08/22/2012 34.58 34.89 34.37 34.55 632,150
08/21/2012 34.67 35.03 34.5 34.63 904,122
08/20/2012 34.63 34.82 34.47 34.64 1,144,882
08/17/2012 34.47 34.86 34.4 34.63 1,987,678
08/16/2012 34.36 34.58 34.31 34.42 1,261,588
08/15/2012 34.3 34.64 34.24 34.37 1,935,855
08/14/2012 34.8 35.01 34.21 34.29 1,945,866
08/13/2012 35.8 35.83 34.7 34.91 1,479,011
08/10/2012 35.95 35.95 35.63 35.85 835,351
08/09/2012 36.23 36.48 36 36.23 588,211
08/08/2012 35.91 36.445 35.87 36.17 649,530
08/07/2012 36.81 36.86 35.87 36.22 1,195,551
08/06/2012 36.85 37.21 36.59 36.65 662,310
08/03/2012 36.55 36.7877 36.52 36.65 646,755
08/02/2012 36.07 36.35 35.54 35.98 947,135
08/01/2012 36.44 36.79 36.34 36.4 941,558
07/31/2012 36.11 36.53 36.02 36.21 861,957
07/30/2012 35.56 36.2 35.49 36.17 994,619
07/27/2012 35.04 35.75 34.8 35.54 813,509
07/26/2012 34 36.17 34 34.78 1,156,125
07/25/2012 33.27 33.42 32.95 33.31 743,206
07/24/2012 33.79 33.79 32.8 33.06 1,142,789
07/23/2012 33.45 33.91 33.17 33.74 801,986
07/20/2012 34.18 34.28 33.78 33.9 537,472
07/19/2012 34.68 34.87 34.32 34.44 586,076
07/18/2012 34.41 34.88 34.4 34.62 761,451
07/17/2012 34.54 34.66 34 34.62 608,825
07/16/2012 34.4 34.66 34.051 34.24 780,705
07/13/2012 33.88 34.48 33.83 34.4 755,369
07/12/2012 33.92 34.31 33.65 33.89 691,059
07/11/2012 34.62 34.695 34.06 34.36 913,967
07/10/2012 34.79 35.0382 34.45 34.52 532,050
07/09/2012 34.86 34.96 34.45 34.65 580,964
07/06/2012 34.66 35.08 34.38 34.9 702,319
07/05/2012 35.49 35.57 34.89 34.98 714,797
07/03/2012 34.87 35.88 34.87 35.61 442,239
07/02/2012 35.05 35.23 34.72 34.83 767,273
06/29/2012 35.28 35.28 34.6 34.84 971,612
06/28/2012 34.6 34.89 34.16 34.62 816,300
06/27/2012 34.49 34.99 34.16 34.9 658,551
06/26/2012 34.09 34.59 33.99 34.4 837,025
06/25/2012 33.9 34.11 33.54 33.99 1,141,465
06/22/2012 34.25 34.53 34.133 34.15 1,177,596
06/21/2012 35.06 35.12 34.02 34.16 978,480
06/20/2012 34.74 35.24 34.5 34.97 1,110,991
06/19/2012 33.84 34.76 33.84 34.66 1,043,972
06/18/2012 33.66 33.95 33.36 33.75 716,000
06/15/2012 33.86 33.9299 33.405 33.86 1,135,966
06/14/2012 33.6 33.98 33.3709 33.71 718,773
06/13/2012 33.36 33.69 33.21 33.36 1,288,158
06/12/2012 33.45 33.51 33.12 33.42 1,251,886
06/11/2012 34.25 34.3006 33.28 33.32 1,214,920
06/08/2012 33.51 34.05 33.4 33.97 783,506
06/07/2012 34.34 34.7 33.63 33.67 1,393,271
06/06/2012 33.27 34.04 33.23 34.04 1,215,724
06/05/2012 32.41 33.13 32.41 33.09 1,148,658
06/04/2012 32.74 32.95 32.455 32.57 1,614,448
06/01/2012 32.71 33.13 32.52 32.85 1,549,741
05/31/2012 33.05 33.6 32.86 33.38 1,303,857
05/30/2012 33.2 33.36 33.06 33.13 1,030,402
05/29/2012 33.52 33.71 33.11 33.47 1,243,119
05/25/2012 33.8 34.01 33.19 33.25 1,467,829
05/24/2012 33.89 33.89 33.33 33.86 1,271,981
05/23/2012 34.16 34.23 33.23 33.85 2,778,816
05/22/2012 35.47 35.88 34.2 34.36 2,799,936
05/21/2012 35.36 35.98 35.16 35.96 1,324,507
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.