Quantcast

Assurant, Inc. Common Stock Historical Stock Prices

AIZ 
$95.295
*  
0.555
0.59%
Get AIZ Alerts
*Delayed - data as of May 20, 2019 11:05 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-FEB-2019 TO 17-MAY-2019

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.
11:05 94.68 95.525 94.45 95.295 163,682
05/17/2019 95.34 96.2315 94.73 94.74 462,390
05/16/2019 96 96.96 96 96.21 321,317
05/15/2019 95.36 95.98 95.02 95.65 344,123
05/14/2019 94.67 96.509 94.59 95.77 451,649
05/13/2019 96.16 96.28 94.31 94.67 798,122
05/10/2019 95.37 97.27 94.69 97.2 450,632
05/09/2019 95.52 96.01 94.63 95.62 604,450
05/08/2019 96.18 97.63 95.76 96.21 522,901
05/07/2019 93.96 98.98 95.76 96.18 1,331,316
05/06/2019 94.58 94.205 92.91 93.96 474,282
05/03/2019 94.73 95 93.94 94.58 330,505
05/02/2019 94.35 95.04 93.37 94.42 393,091
05/01/2019 95.05 95.375 94.04 94.13 384,249
04/30/2019 94.46 95.08 94.19 95 559,637
04/29/2019 93.78 94.77 93.62 94.35 415,414
04/26/2019 92.31 93.55 92.31 93.51 300,886
04/25/2019 92.56 92.91 91.9 92.31 368,834
04/24/2019 92.96 93.6 92.53 92.85 965,358
04/23/2019 92.07 93.19 91.84 93.06 993,900
04/22/2019 92.87 93.13 91.84 91.99 646,371
04/18/2019 94 94.7 93.17 93.23 383,408
04/17/2019 95.49 95.49 94.03 94.06 584,211
04/16/2019 95.43 96.03 94.87 95.22 499,070
04/15/2019 95.83 96.445 94.82 94.94 340,205
04/12/2019 96.36 96.99 95.38 95.84 460,879
04/11/2019 94.72 95.68 94.33 95.44 359,999
04/10/2019 94.53 94.72 93.7 94.47 519,539
04/09/2019 94.83 95.04 93.885 94.31 506,964
04/08/2019 95.99 96.09 94.9761 95.43 335,698
04/05/2019 95.89 96.4 95.3 95.87 428,064
04/04/2019 95.42 96.04 95.28 95.91 465,225
04/03/2019 96.25 96.43 94.77 95.45 444,744
04/02/2019 96.29 96.29 94.95 95.45 469,045
04/01/2019 95.33 96.36 95.33 96.15 530,667
03/29/2019 95.09 95.41 94.39 94.91 709,054
03/28/2019 95.04 95.58 94 94.77 694,817
03/27/2019 95.37 96.36 94.97 94.99 621,321
03/26/2019 94.98 96 94.33 95.37 664,165
03/25/2019 94.46 95.86 94.25 94.56 1,082,385
03/22/2019 95.45 95.84 94.54 94.56 773,367
03/21/2019 94.42 96.53 94.42 95.88 1,690,136
03/20/2019 96.9 97.38 94.43 94.58 1,833,859
03/19/2019 98.55 98.94 96.91 97 6,016,102
03/18/2019 98.8 100.65 98.7 99.7 754,292
03/15/2019 98.08 99.15 97.6 98.73 1,838,025
03/14/2019 97.25 99.72 96.62 98.2 1,071,670
03/13/2019 101.29 102.04 101.1119 101.28 507,693
03/12/2019 101.16 101.36 100.42 101.01 420,823
03/11/2019 100.42 101.2 100.01 100.82 326,707
03/08/2019 99.64 100.33 99.34 99.96 364,981
03/07/2019 101.01 101.19 99.62 100.35 426,615
03/06/2019 102.8 103.21 101.07 101.17 548,116
03/05/2019 103.55 104.13 102.425 103.21 660,141
03/04/2019 104.67 104.93 103.215 103.78 454,670
03/01/2019 103.74 104.305 102.6 104.14 459,657
02/28/2019 101 103.28 101 102.99 602,586
02/27/2019 99.27 100.88 99.1 100.87 503,175
02/26/2019 98.85 100.29 98.82 99.43 530,127
02/25/2019 98.8 99.96 98.12 99.06 444,082
02/22/2019 98.09 98.63 97.64 98.34 240,748
02/21/2019 99.02 99.2 97.71 98.17 567,508
02/20/2019 98.37 99.55 98.01 98.83 550,338
02/19/2019 98.19 98.43 97.51 98.24 419,229
*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?



Smart Portfolio