Assurant (NY: AIZ )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	130.03	131.35	129.09	131.30	702,347	+1.13(+0.87%)
Oct 28, 2022	128.29	130.30	125.64	130.17	921,667	+2.42(+1.89%)
Oct 27, 2022	131.97	134.44	126.81	127.75	1,379,329	-4.41(-3.33%)
Oct 26, 2022	145.50	146.48	129.22	132.16	1,724,676	-15.45(-10.47%)
Oct 25, 2022	144.74	147.63	144.06	147.61	399,130	+2.06(+1.41%)
Oct 24, 2022	143.34	145.65	143.21	145.55	315,121	+3.58(+2.52%)
Oct 21, 2022	140.84	142.67	140.19	141.98	421,637	+1.56(+1.11%)
Oct 20, 2022	145.10	145.10	139.99	140.42	406,209	-6.47(-4.40%)
Oct 19, 2022	148.91	150.23	146.19	146.89	377,964	-2.36(-1.58%)
Oct 18, 2022	149.07	149.88	148.06	149.24	340,941	+2.81(+1.92%)
Oct 17, 2022	144.53	146.82	144.06	146.43	352,723	+4.03(+2.83%)
Oct 14, 2022	147.45	148.25	142.20	142.40	451,848	-4.32(-2.94%)
Oct 13, 2022	140.09	147.16	138.93	146.72	448,392	+5.08(+3.59%)
Oct 12, 2022	144.62	144.66	141.51	141.64	323,932	-3.43(-2.36%)
Oct 11, 2022	144.32	147.52	143.74	145.07	315,545	+0.52(+0.36%)
Oct 10, 2022	143.61	145.16	143.04	144.55	249,186	+1.82(+1.27%)
Oct 07, 2022	143.83	143.83	141.51	142.73	343,262	-2.16(-1.49%)
Oct 06, 2022	146.42	147.68	144.19	144.90	453,943	-1.93(-1.32%)
Oct 05, 2022	146.04	147.54	145.78	146.83	300,662	-0.98(-0.66%)
Oct 04, 2022	145.46	147.83	145.46	147.80	353,778	+3.15(+2.18%)
Oct 03, 2022	141.83	145.02	140.39	144.65	296,046	+4.26(+3.04%)
Sep 30, 2022	143.16	144.33	140.15	140.39	555,665	-2.40(-1.68%)
Sep 29, 2022	143.70	144.34	141.47	142.79	478,885	-1.65(-1.14%)
Sep 28, 2022	143.47	145.36	143.08	144.44	480,758	+1.93(+1.36%)
Sep 27, 2022	142.39	143.51	140.65	142.51	389,360	+1.25(+0.88%)
Sep 26, 2022	142.14	143.93	139.76	141.26	542,967	-1.67(-1.17%)
Sep 23, 2022	142.55	143.39	140.88	142.93	343,047	-0.74(-0.52%)
Sep 22, 2022	142.67	144.37	141.09	143.68	374,061	+0.66(+0.46%)
Sep 21, 2022	146.68	147.53	143.01	143.02	363,613	-2.71(-1.86%)
Sep 20, 2022	148.23	148.75	143.53	145.73	399,633	-4.08(-2.72%)
Sep 19, 2022	148.85	150.31	148.35	149.81	329,844	+0.17(+0.12%)
Sep 16, 2022	150.07	150.48	148.51	149.63	657,807	-0.90(-0.60%)
Sep 15, 2022	150.55	152.24	149.62	150.53	417,630	-0.15(-0.10%)
Sep 14, 2022	153.09	153.09	149.19	150.68	473,724	-2.48(-1.62%)
Sep 13, 2022	156.08	157.07	152.73	153.17	359,859	-4.83(-3.06%)
Sep 12, 2022	158.74	159.59	157.28	158.00	360,089	-0.20(-0.13%)
Sep 09, 2022	159.24	160.27	158.09	158.20	325,421	-0.70(-0.44%)
Sep 08, 2022	156.37	159.03	155.10	158.90	461,677	+2.18(+1.39%)
Sep 07, 2022	153.65	156.89	153.26	156.72	299,845	+3.39(+2.21%)
Sep 06, 2022	154.30	155.11	152.70	153.33	292,896	-0.23(-0.15%)
Sep 02, 2022	156.03	157.57	152.93	153.56	230,331	-1.06(-0.69%)
Sep 01, 2022	152.66	154.71	151.54	154.63	381,129	+1.46(+0.95%)
Aug 31, 2022	153.21	153.84	151.77	153.17	584,069	+0.31(+0.20%)
Aug 30, 2022	155.50	155.58	152.46	152.86	361,533	-2.78(-1.79%)
Aug 29, 2022	155.00	156.58	153.64	155.64	203,360	-0.48(-0.31%)
Aug 26, 2022	159.68	159.68	156.11	156.12	355,422	-3.42(-2.14%)
Aug 25, 2022	158.40	159.60	157.96	159.55	285,976	+1.22(+0.77%)
Aug 24, 2022	157.43	158.73	156.78	158.32	342,198	+0.51(+0.32%)
Aug 23, 2022	158.79	159.25	157.57	157.81	353,875	-0.84(-0.53%)
Aug 22, 2022	163.66	163.82	158.46	158.65	440,381	-6.75(-4.08%)
Aug 19, 2022	165.33	166.17	164.63	165.40	538,881	+0.07(+0.04%)
Aug 18, 2022	165.63	165.80	164.60	165.33	298,330	+0.23(+0.14%)
Aug 17, 2022	162.85	166.50	162.85	165.10	465,279	+1.26(+0.77%)
Aug 16, 2022	160.58	164.34	160.45	163.84	413,546	+2.86(+1.78%)
Aug 15, 2022	158.81	161.58	158.14	160.98	357,060	+0.94(+0.59%)
Aug 12, 2022	157.72	160.05	157.42	160.04	388,607	+2.73(+1.74%)
Aug 11, 2022	156.96	157.80	156.14	157.30	417,745	+1.47(+0.95%)
Aug 10, 2022	153.41	155.89	153.27	155.83	313,320	+3.65(+2.40%)
Aug 09, 2022	153.02	153.99	151.15	152.18	526,411	+0.05(+0.03%)
Aug 08, 2022	150.13	152.69	150.13	152.13	461,118	+2.67(+1.79%)
Aug 05, 2022	149.81	151.87	148.03	149.46	542,910	-0.91(-0.61%)
Aug 04, 2022	147.33	150.37	143.88	150.37	877,323	+2.06(+1.39%)
Aug 03, 2022	160.74	162.48	148.01	148.31	1,133,994	-16.81(-10.18%)
Aug 02, 2022	168.46	168.91	164.52	165.13	502,609	-2.93(-1.74%)

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.