The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Assurant Inc.

  • AIZ
  • NYSE
  • Financial Services
  • Latest 65.67
  • Currency US$
  • Change -0.16
  • Percent Change -0.243 %
  • Volume 324,389
  • Wed Aug 20, 2014 04:04 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 65.67 Last Trade: Aug 20, 2014
Date High Low Open Close Volume
Aug 20 65.90 65.47 65.66 65.67 324,389
Aug 19 66.38 65.79 66.20 65.83 391,956
Aug 18 66.20 65.06 65.28 66.18 561,038
Aug 15 65.50 64.49 65.27 64.91 340,052
Aug 14 65.22 64.71 64.73 65.20 356,668
Aug 13 64.82 64.03 64.22 64.73 286,273
Aug 12 64.31 63.70 63.75 64.03 317,796
Aug 11 64.76 63.78 64.23 63.84 381,249
Aug 8 64.23 63.17 63.43 64.19 404,299
Aug 7 64.37 63.23 64.01 63.49 461,454
Aug 6 64.07 63.14 63.20 63.78 337,858
Aug 5 64.03 63.24 63.77 63.44 664,884
Aug 4 63.97 63.20 63.69 63.73 519,652
Aug 1 63.70 63.02 63.09 63.48 496,935
Jul 31 64.58 63.27 64.48 63.36 593,657
Jul 30 65.51 64.33 65.24 64.67 376,415
Jul 29 66.45 65.19 66.38 65.20 566,593
Jul 28 66.51 65.69 65.81 66.39 510,444
Jul 25 66.17 65.44 65.54 65.91 524,566
Jul 24 66.99 64.89 66.64 65.79 689,796
Jul 23 66.00 65.50 65.70 65.83 382,567
Jul 22 65.94 65.48 65.69 65.77 483,151
Jul 21 65.76 65.20 65.33 65.60 334,067
Jul 18 65.75 64.94 65.08 65.69 347,118
Jul 17 65.83 64.69 65.60 64.84 505,866
Jul 16 66.64 65.85 66.42 66.10 398,914
Jul 15 66.66 66.03 66.29 66.34 341,497
Jul 14 66.75 66.11 66.39 66.17 368,389
Jul 11 66.19 65.16 65.54 66.04 567,223
Jul 10 65.97 64.42 64.42 65.76 682,783
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.