Assurant (NY: AIZ )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	172.76	173.86	169.76	170.01	1,611,555	-4.54(-2.60%)
May 27, 2022	172.66	174.55	172.20	174.55	495,110	+1.96(+1.14%)
May 26, 2022	175.49	175.49	172.01	172.59	480,940	-1.17(-0.67%)
May 25, 2022	172.96	175.42	172.00	173.76	584,768	+0.50(+0.29%)
May 24, 2022	170.91	174.08	169.97	173.26	603,101	+2.17(+1.27%)
May 23, 2022	171.29	172.49	170.22	171.09	563,101	+2.22(+1.32%)
May 20, 2022	173.97	174.41	166.72	168.87	633,332	-4.09(-2.37%)
May 19, 2022	177.61	178.64	171.75	172.96	614,026	-6.14(-3.43%)
May 18, 2022	176.34	180.28	175.76	179.11	502,674	+2.31(+1.31%)
May 17, 2022	175.06	176.81	173.18	176.80	504,750	+3.80(+2.19%)
May 16, 2022	174.10	174.46	171.82	173.00	341,580	-1.09(-0.63%)
May 13, 2022	172.48	174.46	172.22	174.09	323,561	+2.18(+1.27%)
May 12, 2022	172.76	173.63	169.03	171.92	456,864	-1.12(-0.65%)
May 11, 2022	174.93	177.80	172.83	173.04	526,525	-1.23(-0.70%)
May 10, 2022	174.08	176.14	170.83	174.26	629,569	+0.79(+0.46%)
May 09, 2022	179.14	180.17	172.62	173.47	532,300	-7.29(-4.04%)
May 06, 2022	181.14	182.82	179.48	180.76	589,599	-0.81(-0.45%)
May 05, 2022	178.19	182.69	178.19	181.58	520,013	+2.45(+1.37%)
May 04, 2022	174.75	179.35	171.04	179.12	612,622	+3.63(+2.07%)
May 03, 2022	174.26	177.70	174.15	175.49	458,495	+2.15(+1.24%)
May 02, 2022	174.96	175.92	170.56	173.34	517,456	-1.00(-0.57%)
Apr 29, 2022	177.81	178.99	173.75	174.34	502,433	-4.16(-2.33%)
Apr 28, 2022	178.90	178.96	176.12	178.50	405,389	+0.19(+0.11%)
Apr 27, 2022	177.18	180.41	176.37	178.31	464,914	+1.08(+0.61%)
Apr 26, 2022	178.31	179.99	176.90	177.23	528,084	-2.18(-1.21%)
Apr 25, 2022	177.57	179.86	174.88	179.40	400,278	+0.56(+0.32%)
Apr 22, 2022	181.61	182.62	178.71	178.84	380,531	-3.60(-1.98%)
Apr 21, 2022	185.96	186.07	182.12	182.44	346,397	-2.67(-1.44%)
Apr 20, 2022	182.49	185.56	182.33	185.12	340,156	+3.45(+1.90%)
Apr 19, 2022	181.38	183.04	180.89	181.66	548,190	+0.19(+0.11%)
Apr 18, 2022	180.92	183.01	180.84	181.47	225,043	+0.02(+0.01%)
Apr 14, 2022	180.41	182.31	180.40	181.46	323,783	+1.47(+0.82%)
Apr 13, 2022	177.28	180.06	177.23	179.99	252,211	+1.72(+0.96%)
Apr 12, 2022	178.89	180.76	177.78	178.27	312,255	-0.83(-0.47%)
Apr 11, 2022	179.41	181.38	178.54	179.11	297,860	+0.62(+0.35%)
Apr 08, 2022	179.35	180.10	178.13	178.48	343,350	+0.44(+0.25%)
Apr 07, 2022	176.96	178.80	175.07	178.04	383,607	+1.13(+0.64%)
Apr 06, 2022	174.00	177.21	173.68	176.91	478,682	+2.58(+1.48%)
Apr 05, 2022	173.90	176.20	173.90	174.33	337,567	+0.07(+0.04%)
Apr 04, 2022	177.55	177.55	173.81	174.26	428,621	-3.47(-1.95%)
Apr 01, 2022	174.88	177.89	174.88	177.74	444,951	+3.44(+1.97%)
Mar 31, 2022	174.35	176.51	174.29	174.29	477,326	-0.33(-0.19%)
Mar 30, 2022	174.16	175.75	173.29	174.62	452,101	+0.82(+0.47%)
Mar 29, 2022	176.66	177.30	173.11	173.80	384,677	-2.26(-1.28%)
Mar 28, 2022	176.59	176.59	174.44	176.06	280,597	-0.78(-0.44%)
Mar 25, 2022	175.75	177.17	175.23	176.83	408,742	+1.54(+0.88%)
Mar 24, 2022	172.06	175.48	170.88	175.29	456,415	+3.74(+2.18%)
Mar 23, 2022	171.63	172.31	170.63	171.55	395,389	-0.61(-0.36%)
Mar 22, 2022	172.11	173.86	171.41	172.17	355,488	+1.37(+0.80%)
Mar 21, 2022	170.13	171.36	168.74	170.79	418,626	+1.69(+1.00%)
Mar 18, 2022	168.99	169.22	166.61	169.11	868,850	+0.30(+0.18%)
Mar 17, 2022	165.90	168.89	165.67	168.81	349,098	+1.68(+1.00%)
Mar 16, 2022	167.40	168.14	164.49	167.13	408,673	+0.81(+0.49%)
Mar 15, 2022	164.22	166.71	164.22	166.32	346,860	+2.75(+1.68%)
Mar 14, 2022	164.49	165.40	162.25	163.57	404,728	+0.66(+0.41%)
Mar 11, 2022	163.41	165.43	162.89	162.91	259,827	+0.53(+0.32%)
Mar 10, 2022	160.01	162.68		162.38	325,152	+0.60(+0.37%)
Mar 09, 2022	162.45	164.83	160.88	161.78	374,616	+2.47(+1.55%)
Mar 08, 2022	162.21	163.76	159.01	159.30	329,990	-1.97(-1.22%)
Mar 07, 2022	160.82	162.25	159.34	161.28	431,160	-1.09(-0.67%)
Mar 04, 2022	161.00	162.42	159.63	162.37	374,912	-1.16(-0.71%)
Mar 03, 2022	162.75	164.21	161.14	163.53	392,982	+1.65(+1.02%)
Mar 02, 2022	159.57	162.88	159.46	161.88	354,829	+3.60(+2.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.