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 65.35
  • Currency US$
  • Change -1.04
  • Percent Change -1.567 %
  • Volume 428,598
  • Tue Jul 29, 2014 03:33 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: 65.32 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
Jul 29 66.45 65.31 66.38 65.32 429,198
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
Jul 9 66.33 65.08 66.22 65.47 926,312
Jul 8 66.19 65.52 66.06 66.00 826,371
Jul 7 66.63 65.90 66.09 66.25 840,529
Jul 3 66.36 65.27 65.93 66.11 995,225
Jul 2 66.41 65.28 66.20 65.45 644,841
Jul 1 66.84 65.79 65.98 66.28 550,107
Jun 30 66.13 65.26 65.65 65.55 575,300
Jun 27 66.14 65.17 65.73 65.59 807,012
Jun 26 66.33 65.69 66.33 66.17 462,156
Jun 25 67.08 65.90 66.84 66.29 874,307
Jun 24 68.51 67.33 67.68 67.35 340,317
Jun 23 68.36 67.66 68.14 67.91 383,845
Jun 20 68.28 67.69 68.02 68.12 541,133
Jun 19 67.98 67.12 67.78 67.98 517,791
Jun 18 67.84 66.87 67.45 67.71 520,411
Jun 17 67.81 66.80 66.91 67.45 680,705
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.