AIZ - Assurant, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2019107.77107.84106.57106.89106.89874,600
Jun 20, 2019107.85108.10106.64107.71107.71387,900
Jun 19, 2019107.86108.40107.31107.61107.61534,600
Jun 18, 2019106.77108.00106.43107.39107.39540,200
Jun 17, 2019106.32107.46106.12106.77106.77573,200
Jun 14, 2019105.31106.75104.57106.12106.12975,600
Jun 13, 2019104.51105.24103.99105.05105.05643,300
Jun 12, 2019104.00104.20103.56103.99103.99432,700
Jun 11, 2019104.00104.47103.29104.00104.00679,900
Jun 10, 2019104.24104.53103.44103.47103.47471,700
Jun 07, 2019104.20105.00104.10104.34104.34298,400
Jun 06, 2019104.27105.00104.18104.38104.38445,800
Jun 05, 2019103.36104.42102.28104.02104.02596,600
Jun 04, 2019102.45103.74101.94103.71103.71822,600
Jun 03, 2019100.02101.67100.00101.57101.57484,800
May 31, 2019100.08100.4499.3599.9699.96697,000
May 30, 2019101.22102.00100.45100.80100.80404,900
May 29, 2019100.65101.0399.71100.89100.891,032,200
May 28, 2019100.76101.51100.65100.67100.67818,100
May 24, 201999.95101.1899.81100.85100.85915,700
May 24, 20190.6 Dividend
May 23, 201999.66100.2298.85100.2199.611,167,000
May 22, 201999.20100.3298.99100.2699.66697,700
May 21, 201997.00100.9696.8499.6599.051,004,500
May 20, 201994.6896.1594.4596.0895.50771,500
May 17, 201995.3496.2394.7394.7494.17462,400
May 16, 201996.0096.9696.0096.2195.63321,300
May 15, 201995.3695.9895.0295.6595.08344,100
May 14, 201994.6396.5194.5995.7795.20451,600
May 13, 201996.1696.2894.3194.6794.10798,100
May 10, 201995.3797.2794.6997.2096.62450,600
May 09, 201995.5296.0194.6395.6295.05604,500
May 08, 201995.9197.6395.7696.2195.63522,900
May 07, 201996.6898.9895.7696.1895.601,331,000
May 06, 201993.1494.2192.9193.9693.40474,200
May 03, 201994.7395.0093.9494.5894.01330,500
May 02, 201994.3595.0493.3794.4293.85393,100
May 01, 201995.0595.3894.0494.1393.57384,200
Apr 30, 201994.4695.0894.1995.0094.43559,600
Apr 29, 201993.7894.7793.6294.3593.79415,500
Apr 26, 201992.3193.5592.3193.5192.95300,900
Apr 25, 201992.5692.9191.9092.3191.76368,800
Apr 24, 201992.9693.6092.5392.8592.29965,500
Apr 23, 201992.0793.1991.8493.0692.50993,900
Apr 22, 201992.8793.1391.8491.9991.44646,400
Apr 18, 201994.0094.7093.1793.2392.67383,400
Apr 17, 201995.4995.4994.0394.0693.50584,200
Apr 16, 201995.4396.0394.8795.2294.65499,100
Apr 15, 201995.8396.4594.8294.9494.37340,200
Apr 12, 201996.3696.9995.3895.8495.27460,900
Apr 11, 201994.7295.6894.3395.4494.87360,000
Apr 10, 201994.5394.7293.7094.4793.90524,800
Apr 09, 201994.8395.0493.8994.3193.75507,000
Apr 08, 201995.9996.0994.9895.4394.86335,700
Apr 05, 201995.8996.4095.3095.8795.30428,100
Apr 04, 201995.4296.0495.2895.9195.34465,200
Apr 03, 201996.2596.4394.7795.4594.88444,700
Apr 02, 201996.2996.2994.9595.4594.88471,900
Apr 01, 201995.3396.3695.3396.1595.57537,100
Mar 29, 201995.0995.4194.3994.9194.34709,100
Mar 28, 201995.0495.5894.0094.7794.20694,700
Mar 27, 201995.3796.3694.9794.9994.42624,100
Mar 26, 201994.9896.0094.3395.3794.80672,000
Mar 25, 201994.4695.8694.2594.5693.991,149,100
Mar 22, 201995.4595.8494.5494.5693.99776,200
Mar 21, 201994.4296.5394.4295.8895.311,693,200
Mar 20, 201996.9097.3894.4394.5894.011,833,900
Mar 19, 201998.5598.9496.9197.0096.426,017,000
Mar 18, 201998.80100.6598.7099.7099.10778,900
Mar 15, 201998.0899.1597.6098.7398.141,838,000
Mar 14, 201997.2599.7296.6298.2097.611,114,900
Mar 13, 2019101.29102.04101.11101.28100.67508,700
Mar 12, 2019101.16101.36100.42101.01100.41420,800
Mar 11, 2019100.42101.20100.01100.82100.22337,300
Mar 08, 201999.64100.3399.3499.9699.36374,800
Mar 07, 2019101.01101.1999.62100.3599.75426,600
Mar 06, 2019102.80103.21101.07101.17100.56557,400
Mar 05, 2019103.55104.13102.43103.21102.59665,200
Mar 04, 2019104.67104.93103.22103.78103.16470,100
Mar 01, 2019103.74104.31102.60104.14103.52461,500
Feb 28, 2019101.00103.28101.00102.99102.37602,600
Feb 27, 201999.27100.8899.10100.87100.27503,200
Feb 26, 201998.85100.2998.8299.4398.83564,300
Feb 25, 201998.8099.9698.1299.0698.47444,100
Feb 22, 201998.0998.6397.6498.3497.75240,700
Feb 22, 20190.6 Dividend
Feb 21, 201999.0299.2097.7198.1796.99567,500
Feb 20, 201998.3799.5598.0198.8397.64550,300
Feb 19, 201998.1998.4397.5198.2497.05419,200
Feb 15, 201997.9699.0897.8098.2197.03543,400
Feb 14, 201997.5997.8496.0897.1395.96546,900
Feb 13, 201998.30102.8196.6297.9196.731,478,300
Feb 12, 201998.2499.2398.0298.7497.55434,000
Feb 11, 201997.2397.6396.3197.5196.33296,200
Feb 08, 201997.0497.6495.8997.1395.96279,300
Feb 07, 201997.4997.7995.9597.3196.14458,300
Feb 06, 201997.6398.3097.1297.9196.73499,300
Feb 05, 201998.0498.1697.1398.0896.90608,100
Feb 04, 201997.2998.1396.7498.0096.82522,200
Feb 01, 201996.9297.4996.0397.1796.00486,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...