AIZ: Historical Prices for ASSURANT INC

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	29.85	30.16	29.56	29.76	1,720,600	29.76
14-Dec-09	29.96	30.14	29.48	30.10	1,005,000	30.10
11-Dec-09	29.55	29.66	29.30	29.62	815,800	29.62
10-Dec-09	29.18	29.48	29.00	29.37	1,356,100	29.37
9-Dec-09	29.23	29.24	28.94	29.10	1,743,500	29.10
8-Dec-09	29.75	29.87	29.04	29.22	2,289,300	29.22
7-Dec-09	30.60	30.66	29.79	29.99	1,310,300	29.99
4-Dec-09	30.75	30.86	30.08	30.56	823,800	30.56
3-Dec-09	31.00	31.29	30.19	30.27	1,191,000	30.27
2-Dec-09	31.03	31.03	30.72	30.85	962,200	30.85
1-Dec-09	30.84	30.97	30.50	30.74	1,033,100	30.74
30-Nov-09	30.48	30.64	30.12	30.57	1,617,900	30.57
27-Nov-09	30.49	30.66	30.16	30.26	666,700	30.26
25-Nov-09	31.34	31.36	31.09	31.15	1,077,600	31.15
25-Nov-09	$ 0.15 Dividend
24-Nov-09	31.37	31.44	30.92	31.36	878,400	31.21
23-Nov-09	31.05	31.47	31.01	31.24	1,016,700	31.09
20-Nov-09	30.58	30.85	30.33	30.72	683,200	30.57
19-Nov-09	31.12	31.32	30.64	30.79	1,003,900	30.64
18-Nov-09	31.25	31.41	30.86	31.29	1,123,800	31.14
17-Nov-09	31.42	31.47	30.90	31.23	631,000	31.08
16-Nov-09	31.71	31.71	31.26	31.45	1,033,100	31.30
13-Nov-09	31.70	31.74	30.90	31.15	1,125,600	31.00
12-Nov-09	31.95	32.04	31.54	31.58	942,000	31.43
11-Nov-09	31.63	32.09	31.52	32.07	916,200	31.92
10-Nov-09	31.82	31.82	31.27	31.44	876,500	31.29
9-Nov-09	31.26	31.97	31.10	31.89	1,280,700	31.74
6-Nov-09	30.26	30.87	30.10	30.83	1,027,600	30.68
5-Nov-09	30.43	30.69	30.03	30.62	1,237,100	30.47
4-Nov-09	30.39	30.81	30.11	30.21	1,573,200	30.07
3-Nov-09	29.50	30.31	29.26	30.00	1,881,600	29.86
2-Nov-09	30.15	30.40	29.23	29.68	1,425,600	29.54
30-Oct-09	30.78	30.83	29.77	29.93	1,638,800	29.79
29-Oct-09	30.09	31.61	29.95	30.89	3,552,000	30.74
28-Oct-09	30.09	30.32	29.28	29.34	1,324,000	29.20
27-Oct-09	30.07	30.83	29.97	30.08	1,355,300	29.94
26-Oct-09	31.28	31.84	29.92	30.01	1,552,200	29.87
23-Oct-09	32.38	32.41	31.00	31.15	1,073,800	31.00
22-Oct-09	31.36	32.33	31.29	32.27	1,064,500	32.12
21-Oct-09	32.14	32.60	31.25	31.34	1,340,200	31.19
20-Oct-09	31.95	32.26	31.60	32.16	1,682,000	32.01
19-Oct-09	31.21	32.10	31.04	31.90	1,575,800	31.75
16-Oct-09	30.05	30.99	29.92	30.95	1,942,700	30.80
15-Oct-09	30.39	30.56	30.25	30.46	1,709,100	30.31
14-Oct-09	31.32	31.34	30.37	30.54	3,219,400	30.39
13-Oct-09	31.85	31.85	30.62	30.81	2,809,200	30.66
12-Oct-09	31.90	32.49	31.67	31.94	998,400	31.79
9-Oct-09	31.88	32.16	31.25	31.83	2,441,100	31.68
8-Oct-09	33.35	33.37	32.67	32.77	1,351,500	32.61
7-Oct-09	32.99	33.35	32.79	33.04	862,300	32.88
6-Oct-09	31.92	33.08	31.92	33.03	1,454,500	32.87
5-Oct-09	30.94	31.64	30.65	31.64	815,700	31.49
2-Oct-09	30.46	31.32	30.05	30.85	1,078,900	30.70
1-Oct-09	31.90	32.14	30.90	30.94	762,000	30.79
30-Sep-09	32.25	32.49	31.51	32.06	930,600	31.91
29-Sep-09	32.16	32.46	31.73	32.15	858,600	32.00
28-Sep-09	31.29	32.22	31.17	32.13	557,200	31.98
25-Sep-09	30.78	31.77	30.66	31.22	1,421,000	31.07
24-Sep-09	31.04	31.29	30.53	30.84	1,379,300	30.69
23-Sep-09	31.55	31.77	30.80	30.81	816,300	30.66
22-Sep-09	32.10	32.10	31.30	31.46	795,800	31.31
21-Sep-09	31.72	31.94	31.16	31.78	1,144,100	31.63
18-Sep-09	31.18	32.08	31.08	31.99	2,107,900	31.84
17-Sep-09	31.14	31.71	30.92	31.18	952,000	31.03
16-Sep-09	30.79	31.76	30.79	31.14	1,277,500	30.99
15-Sep-09	30.51	30.82	30.33	30.65	749,700	30.50
14-Sep-09	29.48	30.33	29.33	30.31	456,300	30.17
* 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