AIZ - Assurant, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201994.0094.7093.1793.2393.23364,602
Apr 17, 201995.4995.4994.0394.0694.06584,200
Apr 16, 201995.4396.0394.8795.2295.22499,100
Apr 15, 201995.8396.4594.8294.9494.94340,200
Apr 12, 201996.3696.9995.3895.8495.84460,900
Apr 11, 201994.7295.6894.3395.4495.44360,000
Apr 10, 201994.5394.7293.7094.4794.47524,800
Apr 09, 201994.8395.0493.8994.3194.31507,000
Apr 08, 201995.9996.0994.9895.4395.43335,700
Apr 05, 201995.8996.4095.3095.8795.87428,100
Apr 04, 201995.4296.0495.2895.9195.91465,200
Apr 03, 201996.2596.4394.7795.4595.45444,700
Apr 02, 201996.2996.2994.9595.4595.45471,900
Apr 01, 201995.3396.3695.3396.1596.15537,100
Mar 29, 201995.0995.4194.3994.9194.91709,100
Mar 28, 201995.0495.5894.0094.7794.77694,700
Mar 27, 201995.3796.3694.9794.9994.99624,100
Mar 26, 201994.9896.0094.3395.3795.37672,000
Mar 25, 201994.4695.8694.2594.5694.561,149,100
Mar 22, 201995.4595.8494.5494.5694.56776,200
Mar 21, 201994.4296.5394.4295.8895.881,693,200
Mar 20, 201996.9097.3894.4394.5894.581,833,900
Mar 19, 201998.5598.9496.9197.0097.006,017,000
Mar 18, 201998.80100.6598.7099.7099.70778,900
Mar 15, 201998.0899.1597.6098.7398.731,838,000
Mar 14, 201997.2599.7296.6298.2098.201,114,900
Mar 13, 2019101.29102.04101.11101.28101.28508,700
Mar 12, 2019101.16101.36100.42101.01101.01420,800
Mar 11, 2019100.42101.20100.01100.82100.82337,300
Mar 08, 201999.64100.3399.3499.9699.96374,800
Mar 07, 2019101.01101.1999.62100.35100.35426,600
Mar 06, 2019102.80103.21101.07101.17101.17557,400
Mar 05, 2019103.55104.13102.43103.21103.21665,200
Mar 04, 2019104.67104.93103.22103.78103.78470,100
Mar 01, 2019103.74104.31102.60104.14104.14461,500
Feb 28, 2019101.00103.28101.00102.99102.99602,600
Feb 27, 201999.27100.8899.10100.87100.87503,200
Feb 26, 201998.85100.2998.8299.4399.43564,300
Feb 25, 201998.8099.9698.1299.0699.06444,100
Feb 22, 201998.0998.6397.6498.3498.34240,700
Feb 22, 20190.6 Dividend
Feb 21, 201999.0299.2097.7198.1797.57567,500
Feb 20, 201998.3799.5598.0198.8398.23550,300
Feb 19, 201998.1998.4397.5198.2497.64419,200
Feb 15, 201997.9699.0897.8098.2197.61543,400
Feb 14, 201997.5997.8496.0897.1396.54546,900
Feb 13, 201998.30102.8196.6297.9197.311,478,300
Feb 12, 201998.2499.2398.0298.7498.14434,000
Feb 11, 201997.2397.6396.3197.5196.91296,200
Feb 08, 201997.0497.6495.8997.1396.54279,300
Feb 07, 201997.4997.7995.9597.3196.72458,300
Feb 06, 201997.6398.3097.1297.9197.31499,300
Feb 05, 201998.0498.1697.1398.0897.48608,100
Feb 04, 201997.2998.1396.7498.0097.40522,200
Feb 01, 201996.9297.4996.0397.1796.58486,700
Jan 31, 201995.0996.6594.5196.3995.80653,200
Jan 30, 201995.0696.1694.8395.5895.00410,600
Jan 29, 201994.6195.1094.1494.9494.36256,700
Jan 28, 201994.4794.8993.5194.4593.87536,100
Jan 25, 201996.9397.5295.0095.2494.66419,700
Jan 24, 201995.6196.5395.4296.3595.76347,200
Jan 23, 201995.3996.0294.2395.5895.00166,600
Jan 22, 201996.1496.8294.6295.0194.43218,100
Jan 18, 201995.8496.8095.4396.3895.79598,400
Jan 17, 201993.9395.4993.9395.4594.87723,100
Jan 16, 201994.8295.5094.3694.4193.83390,100
Jan 15, 201993.3794.5593.3794.5093.92284,100
Jan 14, 201992.0193.7691.7293.6093.03386,500
Jan 11, 201991.9093.2691.9092.5892.01210,100
Jan 10, 201991.3892.6491.2392.5091.93222,200
Jan 09, 201991.4692.2190.9491.4890.92312,300
Jan 08, 201991.4391.8290.2490.9290.36364,100
Jan 07, 201990.0991.7990.0190.8190.25277,200
Jan 04, 201989.4790.6089.4490.4589.90309,800
Jan 03, 201989.5690.2988.4888.6688.12349,200
Jan 02, 201988.3190.5388.3190.1089.55496,200
Dec 31, 201888.6389.5488.2489.4488.89287,500
Dec 28, 201888.3689.2487.5888.1687.62347,600
Dec 27, 201885.7988.0384.8487.9287.38405,700
Dec 26, 201883.1087.1782.3187.0786.54362,800
Dec 24, 201884.7084.8282.4782.6582.14299,000
Dec 21, 201886.4988.6385.0685.2984.77652,100
Dec 20, 201887.0488.0485.7686.7186.18585,600
Dec 19, 201888.9190.7688.0588.4087.86342,400
Dec 18, 201890.0491.2988.7388.8388.29457,700
Dec 17, 201890.0091.2789.4790.0089.45634,800
Dec 14, 201889.3790.3789.0990.2689.71529,600
Dec 13, 201890.3991.1389.5389.9789.42444,200
Dec 12, 201891.1191.5089.9090.3989.84325,200
Dec 11, 201891.7092.9489.5490.0189.46348,300
Dec 10, 201891.1191.1188.8690.6590.10403,700
Dec 07, 201892.3893.8690.3291.0390.47456,900
Dec 06, 201893.7594.0489.5792.2391.67984,800
Dec 04, 201897.1697.4895.1495.4194.83700,600
Dec 03, 201898.2198.2196.5297.3096.71505,200
Nov 30, 201897.6098.1297.1797.2496.65450,000
Nov 29, 201897.8598.5796.8497.8097.20487,900
Nov 28, 201898.1499.2997.0898.1997.59539,600
Nov 27, 201898.5699.3797.1697.9897.38535,800
Nov 26, 201898.0299.3697.3799.2098.59548,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...