AIZ: Historical Prices for ASSURANT INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	30.58	30.85	30.33	30.72	683,200	30.72
19-Nov-09	31.12	31.32	30.64	30.79	1,003,900	30.79
18-Nov-09	31.25	31.41	30.86	31.29	1,123,800	31.29
17-Nov-09	31.42	31.47	30.90	31.23	631,000	31.23
16-Nov-09	31.71	31.71	31.26	31.45	1,033,100	31.45
13-Nov-09	31.70	31.74	30.90	31.15	1,125,600	31.15
12-Nov-09	31.95	32.04	31.54	31.58	942,000	31.58
11-Nov-09	31.63	32.09	31.52	32.07	916,200	32.07
10-Nov-09	31.82	31.82	31.27	31.44	876,500	31.44
9-Nov-09	31.26	31.97	31.10	31.89	1,280,700	31.89
6-Nov-09	30.26	30.87	30.10	30.83	1,027,600	30.83
5-Nov-09	30.43	30.69	30.03	30.62	1,237,100	30.62
4-Nov-09	30.39	30.81	30.11	30.21	1,573,200	30.21
3-Nov-09	29.50	30.31	29.26	30.00	1,881,600	30.00
2-Nov-09	30.15	30.40	29.23	29.68	1,425,600	29.68
30-Oct-09	30.78	30.83	29.77	29.93	1,638,800	29.93
29-Oct-09	30.09	31.61	29.95	30.89	3,552,000	30.89
28-Oct-09	30.09	30.32	29.28	29.34	1,324,000	29.34
27-Oct-09	30.07	30.83	29.97	30.08	1,355,300	30.08
26-Oct-09	31.28	31.84	29.92	30.01	1,552,200	30.01
23-Oct-09	32.38	32.41	31.00	31.15	1,073,800	31.15
22-Oct-09	31.36	32.33	31.29	32.27	1,064,500	32.27
21-Oct-09	32.14	32.60	31.25	31.34	1,340,200	31.34
20-Oct-09	31.95	32.26	31.60	32.16	1,682,000	32.16
19-Oct-09	31.21	32.10	31.04	31.90	1,575,800	31.90
16-Oct-09	30.05	30.99	29.92	30.95	1,942,700	30.95
15-Oct-09	30.39	30.56	30.25	30.46	1,709,100	30.46
14-Oct-09	31.32	31.34	30.37	30.54	3,219,400	30.54
13-Oct-09	31.85	31.85	30.62	30.81	2,809,200	30.81
12-Oct-09	31.90	32.49	31.67	31.94	998,400	31.94
9-Oct-09	31.88	32.16	31.25	31.83	2,441,100	31.83
8-Oct-09	33.35	33.37	32.67	32.77	1,351,500	32.77
7-Oct-09	32.99	33.35	32.79	33.04	862,300	33.04
6-Oct-09	31.92	33.08	31.92	33.03	1,454,500	33.03
5-Oct-09	30.94	31.64	30.65	31.64	815,700	31.64
2-Oct-09	30.46	31.32	30.05	30.85	1,078,900	30.85
1-Oct-09	31.90	32.14	30.90	30.94	762,000	30.94
30-Sep-09	32.25	32.49	31.51	32.06	930,600	32.06
29-Sep-09	32.16	32.46	31.73	32.15	858,600	32.15
28-Sep-09	31.29	32.22	31.17	32.13	557,200	32.13
25-Sep-09	30.78	31.77	30.66	31.22	1,421,000	31.22
24-Sep-09	31.04	31.29	30.53	30.84	1,379,300	30.84
23-Sep-09	31.55	31.77	30.80	30.81	816,300	30.81
22-Sep-09	32.10	32.10	31.30	31.46	795,800	31.46
21-Sep-09	31.72	31.94	31.16	31.78	1,144,100	31.78
18-Sep-09	31.18	32.08	31.08	31.99	2,107,900	31.99
17-Sep-09	31.14	31.71	30.92	31.18	952,000	31.18
16-Sep-09	30.79	31.76	30.79	31.14	1,277,500	31.14
15-Sep-09	30.51	30.82	30.33	30.65	749,700	30.65
14-Sep-09	29.48	30.33	29.33	30.31	456,300	30.31
11-Sep-09	29.64	29.98	29.53	29.75	751,100	29.75
10-Sep-09	29.11	29.61	28.80	29.60	772,600	29.60
9-Sep-09	29.24	29.25	28.78	29.23	775,600	29.23
8-Sep-09	28.80	29.14	28.43	29.09	997,000	29.09
4-Sep-09	28.25	28.57	28.05	28.48	801,300	28.48
3-Sep-09	28.27	28.62	28.02	28.23	1,218,700	28.23
2-Sep-09	28.19	28.56	27.97	28.12	1,251,700	28.12
1-Sep-09	29.70	30.02	28.14	28.22	1,743,900	28.22
31-Aug-09	29.55	29.95	29.14	29.95	971,000	29.95
28-Aug-09	29.67	30.07	29.45	29.80	635,900	29.80
27-Aug-09	29.79	29.79	29.33	29.50	1,189,300	29.50
27-Aug-09	$ 0.15 Dividend
26-Aug-09	29.65	29.96	29.23	29.91	889,300	29.76
25-Aug-09	29.62	30.04	29.54	29.74	1,027,500	29.59
24-Aug-09	29.38	29.87	29.38	29.49	843,500	29.34
21-Aug-09	28.51	29.33	28.51	29.24	882,800	29.09
20-Aug-09	27.81	28.18	27.71	28.10	1,433,600	27.96
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions