Assurant (AIZ)

33.25 -0.61  -1.80%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Assurant Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 33.80 34.01 33.19 33.25 1471964
May 24, 2012 33.89 33.89 33.33 33.86 1279494
May 23, 2012 34.16 34.23 33.23 33.85 2778816
May 22, 2012 35.47 35.88 34.20 34.36 2800136
May 21, 2012 35.36 35.98 35.16 35.96 1324507
May 18, 2012 36.40 36.42 35.11 35.26 1628285
May 17, 2012 36.57 36.84 36.00 36.33 1434657
May 16, 2012 37.51 37.61 36.53 36.55 1321514
May 15, 2012 37.84 38.09 37.36 37.45 1033487
May 14, 2012 37.93 38.21 37.73 37.78 1530440
May 11, 2012 37.25 38.06 37.00 37.81 980898
May 10, 2012 37.93 38.18 37.53 37.57 863978
May 9, 2012 37.25 37.93 37.17 37.68 1174555
May 8, 2012 37.70 38.01 37.32 37.60 1337166
May 7, 2012 37.74 37.98 37.44 37.92 1249232
May 4, 2012 38.69 38.75 37.86 37.86 1784302
May 3, 2012 39.36 39.61 38.90 38.91 1421764
May 2, 2012 39.83 39.83 38.91 39.30 1760487
May 1, 2012 40.55 40.84 40.11 40.57 1013816
April 30, 2012 40.55 40.74 40.22 40.34 578527
April 27, 2012 40.81 41.19 40.39 40.64 1197893
April 26, 2012 40.85 41.67 39.95 40.52 2120429
April 25, 2012 39.88 41.13 39.82 40.80 2192541
April 24, 2012 39.38 39.94 39.35 39.59 782288
April 23, 2012 38.48 39.55 38.26 39.40 1373931
April 20, 2012 39.19 39.39 38.90 38.97 826118
April 19, 2012 39.18 39.36 38.94 39.08 694051
April 18, 2012 39.31 39.38 38.99 39.12 934868
April 17, 2012 39.24 39.96 39.17 39.52 734332
April 16, 2012 38.93 39.26 38.80 38.95 1106341
April 13, 2012 39.39 39.55 38.73 38.73 607277
April 12, 2012 38.89 39.51 38.57 39.45 859400
April 11, 2012 38.10 39.05 38.00 38.89 1135943
April 10, 2012 38.80 39.18 38.45 38.46 1216589
April 9, 2012 38.75 39.00 38.43 38.80 1253630
April 5, 2012 39.65 39.82 39.08 39.15 1215376
April 4, 2012 39.84 40.09 39.59 39.82 1068780
April 3, 2012 40.42 40.75 39.89 40.19 887083
April 2, 2012 40.39 40.85 40.05 40.53 1341389
March 30, 2012 40.64 40.68 40.05 40.50 1687269
March 29, 2012 40.79 41.03 39.97 40.36 1537722
March 28, 2012 41.64 41.80 41.14 41.29 1397825
March 27, 2012 41.49 41.78 41.24 41.73 1743065
March 26, 2012 40.92 41.49 40.74 41.49 986366
March 23, 2012 40.02 40.68 40.00 40.59 937367
March 22, 2012 39.96 40.36 39.66 40.01 873037
March 21, 2012 40.14 41.10 39.96 40.26 1335412
March 20, 2012 39.92 41.00 39.81 40.85 1410758
March 19, 2012 40.04 40.40 39.88 40.18 925812
March 16, 2012 40.71 40.89 39.72 39.88 2114070
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

AIZ News

Another Banking Scam?
May 24, 8:08PM Fool
Trade the Ratings - May 23, 2012
May 24, 2:02PM Benzinga
Ex-Dividend Stocks http://stks.co/3wtm My story via @TheStreet $JNJ $MHP $AIZ $DNB $NDSN $WEP $SIX #Dividend #ExDividend
about 4 days ago by azendrian
$$ $SPY 3DayCharts: Good: $HRS $NU $PLL $TDC $RSG Bad: $BLK $LOW $AIZ $DV $PEG $STUDY
about 5 days ago by stockspot
$AIZ yesterday's bullish harami failed today, now Oct low 33.26 is second area of interest.
about 5 days ago by woowtrading
Macquarie Starts Assurant (AIZ) at Underperform
May 22, 7:37AM Street Insider
16 Companies Increasing Dividends This Week
May 18, 12:48PM Investor Place
Stocks trading ex-dividend one week from today: http://stks.co/3rwa $JNJ $AIZ $INTX $MHP $NATL $SIX $STRA ...
about 10 days ago by DynamicDividend
Assurant Boosts Buyback Effort by $600M
May 14, 10:16AM Fox Business
Assurant (AIZ) Approves $600M Buyback
May 14, 8:52AM Street Insider
$AIZ repurchases more stock nice
about 13 days ago by johnkelly
Assurant Raises Dividend for 8th Consecutive Year: http://stks.co/3n6Z $AIZ
about 16 days ago by DynamicDividend
ASSURANT INC Financials
May 10, 1:04PM
What Assurant Does With Its Cash
May 04, 10:43AM Fool
$AIZ filed latest Quarterly Report http://stks.co/3dOh
about 25 days ago by MarketBrief
Financial Sector Wrap
May 02, 4:48PM Fox Business
Solar Gets Boring
May 01, 9:10AM
$AIZ Reports First Quarter 2012 Earnings http://stks.co/3VwJ
about 32 days ago by Assurant
Big movers according to 14-day ATR (from opening price) are $EW $TEL $MSI $CHRW $AIZ $TSS $AN $NOV
about 32 days ago by Attitrade
Downside range break stocks for tmrw: $ETN $SANM $DV $EGO $AEM $NFG $ADTN $BAS $DOV $AIZ $URS
about 49 days ago by TheEquitiesRoom
$AIZ filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/36Vh
about 61 days ago by MarketBrief
Who knew Best bargains on $SPY would be Xerox and a bunch of insurance cos? http://stks.co/2y9J $XRX $PRU $AIG $VLO $AIZ $WLP $MET
about 68 days ago by Steph12
$MCD $JCP $AIZ $SO $PG S&P 500’s Most Oversold Stocks http://stks.co/2y3m
about 68 days ago by DrCharts
$AIZ has hit the bottom off its channel. Looking for a rebound to 43 within the next month. Long term it needs to condense liabilities.
about 68 days ago by AlphaoverBetaTrading
$$ $SPY 3DayCharts: Good: $MOLX $NVLS $EP $ADBE $SYY Bad: $AIG $AIZ $JCP $GOOG $XOM $STUDY
about 78 days ago by stockspot
$$ $SPY 3DayCharts: Good: $MMC $HBAN $KEY $BEN $FHN Bad: $AIG $AIZ $PSA $CEG $EXC $STUDY
about 80 days ago by stockspot
SELL $AIZ Close:$42.95 Target:$42.06 Gain:2.12%
about 92 days ago by Predictor
Now for our weekly alerts:$cvc $DRI $STZ $AIZ $FII $ICE $LNC $NDAQ $FLR $AEP
about 92 days ago by Predictor
INS names hot, $AIG $AIZ $MTG $MBI $AGO $RDN $CNO $HMN $AEG $ORI
about 95 days ago by teevee
$AIZ New 52 Week High - Crossed daily highs resistance.
about 96 days ago by TradeIdeasQuant
SELL $AIZ Close:$44.03 Target:$42.06 Gain:4.68%
about 100 days ago by Predictor
Stocks trading ex-dividend one week from today: http://stks.co/2RH2 / $GE $MHP $AIZ $ATO $JCOM $MLAB $NEBS $TSCO $WWAY
about 101 days ago by DynamicDividend
$AIZ 4Q and FY 2011 earnings results conference call transcript and full Q&A session is available on our website http://stks.co/2GGz
about 111 days ago by Assurant

Recent Quotes

Symbol Price Chg Chg % Market Cap
AIZ 33.25 -0.61 -1.80% 2.909B
AIXG 14.89 -0.75 -4.80% 1.516B
AIV 26.71 -0.04 -0.15% 3.237B
AMD 6.22 +0.20 +3.32% 4.350B
AMCN 2.35 +0.14 +6.33% 152.07M
AMCF 2.640 +0.00 +0.00% 25.13M
AMCC 5.26 +0.09 +1.74% 321.75M
AMBO 4.58 +0.06 +1.33% 326.46M
AMAT 10.54 +0.16 +1.54% 13.61B
AMAP 11.34 -0.16 -1.39% 555.09M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close