ASSURANT Historical Stock Price

Below is the stock price history for Assurant AIZ. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Assurant stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Assurant Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-18	36.33	36.41	35.11	35.26	130,615
2012-05-17	36.59	36.83	36.00	36.36	131,270
2012-05-16	37.58	37.58	36.54	36.545	134,316
2012-05-15	37.89	38.05	37.36	37.475	81,317
2012-05-14	37.91	38.21	37.77	37.775	118,631
2012-05-11	37.25	38.06	37.08	37.82	75,988
2012-05-10	38.08	38.17	37.54	37.57	58,276
2012-05-09	37.20	37.93	37.17	37.66	110,405
2012-05-08	37.78	38.00	37.33	37.61	71,025
2012-05-07	37.72	37.97	37.46	37.92	127,874
2012-05-04	38.68	38.71	37.86	37.86	101,040
2012-05-03	39.41	39.61	38.90	38.92	103,305
2012-05-02	39.66	39.67	38.93	39.31	187,024
2012-05-01	40.36	40.84	40.14	40.58	100,627
2012-04-30	40.60	40.73	40.26	40.34	65,882
2012-04-27	40.85	41.19	40.39	40.68	105,069
2012-04-26	40.88	41.33	40.00	40.53	156,995
2012-04-25	39.91	41.13	39.91	40.80	166,251
2012-04-24	39.56	39.93	39.35	39.565	57,647
2012-04-23	38.47	39.54	38.35	39.41	91,922
2012-04-20	39.10	39.39	38.91	38.99	73,246
2012-04-19	39.20	39.36	38.95	39.095	64,340
2012-04-18	39.31	39.38	39.00	39.11	61,262
2012-04-17	39.32	39.95	39.17	39.55	47,412
2012-04-16	38.93	39.24	38.81	38.94	117,660
2012-04-13	39.40	39.51	38.74	38.745	64,196
2012-04-12	38.80	39.50	38.62	39.42	68,859
2012-04-11	37.91	39.05	37.91	38.89	78,878
2012-04-10	38.72	39.17	38.45	38.475	91,691
2012-04-09	38.62	38.99	38.47	38.80	98,896

» More Assurant Stock Price History