Assurant (NY: AIZ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	117.52	121.19	117.30	120.28	489,067	+3.10(+2.64%)
Apr 27, 2023	114.47	117.33	113.77	117.18	450,480	+3.33(+2.93%)
Apr 26, 2023	113.21	114.78	113.09	113.85	396,920	-0.03(-0.03%)
Apr 25, 2023	113.75	114.57	113.36	113.88	293,705	-0.61(-0.53%)
Apr 24, 2023	114.54	115.12	113.51	114.49	227,759	-0.05(-0.04%)
Apr 21, 2023	114.02	114.85	112.76	114.53	296,594	+0.31(+0.27%)
Apr 20, 2023	116.05	116.26	113.85	114.22	343,618	-1.93(-1.67%)
Apr 19, 2023	113.68	116.17	112.74	116.16	496,254	+1.62(+1.42%)
Apr 18, 2023	116.09	116.27	114.30	114.53	308,897	-1.74(-1.50%)
Apr 17, 2023	113.53	116.34	112.82	116.27	379,351	+2.85(+2.51%)
Apr 14, 2023	115.72	116.08	112.85	113.42	373,894	-2.01(-1.74%)
Apr 13, 2023	114.18	116.58	113.62	115.43	430,796	+0.98(+0.85%)
Apr 12, 2023	117.03	117.76	114.31	114.46	486,541	-2.31(-1.98%)
Apr 11, 2023	116.85	118.12	116.61	116.77	441,770	+0.14(+0.12%)
Apr 10, 2023	115.59	116.90	115.08	116.64	302,807	+1.05(+0.90%)
Apr 06, 2023	116.46	116.77	114.88	115.59	430,072	-0.43(-0.37%)
Apr 05, 2023	113.91	116.39	113.83	116.02	537,326	+1.20(+1.05%)
Apr 04, 2023	116.23	116.57	113.15	114.82	442,944	-1.23(-1.06%)
Apr 03, 2023	117.26	118.28	115.62	116.05	473,754	-1.24(-1.06%)
Mar 31, 2023	116.71	117.80	116.09	117.29	487,504	+1.39(+1.20%)
Mar 30, 2023	116.11	116.84	115.16	115.90	502,572	+0.44(+0.38%)
Mar 29, 2023	115.11	115.85	113.75	115.46	480,103	+2.00(+1.76%)
Mar 28, 2023	111.31	113.64	111.31	113.46	521,457	+1.75(+1.57%)
Mar 27, 2023	111.95	113.02	111.09	111.71	450,674	+1.55(+1.41%)
Mar 24, 2023	108.26	110.48	107.89	110.16	396,380	+0.46(+0.42%)
Mar 23, 2023	110.56	111.26	108.29	109.70	492,308	-1.17(-1.06%)
Mar 22, 2023	113.63	114.23	110.87	110.87	321,329	-2.87(-2.52%)
Mar 21, 2023	113.51	115.99	112.45	113.74	653,087	+5.13(+4.72%)
Mar 20, 2023	103.61	109.05	103.61	108.61	693,509	+6.12(+5.98%)
Mar 17, 2023	107.83	107.83	102.07	102.49	1,306,593	-5.91(-5.45%)
Mar 16, 2023	107.94	109.20	104.41	108.40	887,544	-0.24(-0.22%)
Mar 15, 2023	107.83	109.03	107.23	108.64	485,655	-2.17(-1.96%)
Mar 14, 2023	113.57	115.15	109.78	110.81	476,042	+0.43(+0.39%)
Mar 13, 2023	112.00	112.01	107.92	110.38	583,960	-3.66(-3.21%)
Mar 10, 2023	116.09	116.31	112.61	114.05	502,654	-3.06(-2.61%)
Mar 09, 2023	119.90	119.90	116.72	117.10	473,630	-2.13(-1.79%)
Mar 08, 2023	119.09	120.00	118.25	119.23	422,189	+0.51(+0.43%)
Mar 07, 2023	121.09	121.39	118.05	118.72	295,561	-2.49(-2.06%)
Mar 06, 2023	124.00	124.03	120.55	121.22	430,077	-2.30(-1.86%)
Mar 03, 2023	123.03	123.67	122.40	123.51	265,605	+0.61(+0.50%)
Mar 02, 2023	123.14	124.09	122.15	122.90	347,340	-0.62(-0.51%)
Mar 01, 2023	123.76	124.49	122.61	123.52	276,979	-0.92(-0.74%)
Feb 28, 2023	124.39	125.43	123.89	124.44	381,435	+0.03(+0.02%)
Feb 27, 2023	125.57	126.72	124.05	124.41	399,883	-0.61(-0.48%)
Feb 24, 2023	124.02	125.44	123.12	125.02	300,694	+0.46(+0.37%)
Feb 23, 2023	126.51	127.64	123.54	124.56	482,165	-2.19(-1.72%)
Feb 22, 2023	128.00	128.22	126.39	126.74	418,628	-1.06(-0.83%)
Feb 21, 2023	127.79	128.16	126.50	127.80	333,343	-0.83(-0.65%)
Feb 17, 2023	129.16	129.51	128.04	128.64	251,054	-0.51(-0.40%)
Feb 16, 2023	127.15	129.78	127.15	129.15	267,276	+0.96(+0.75%)
Feb 15, 2023	125.97	128.21	125.17	128.19	506,127	+1.65(+1.30%)
Feb 14, 2023	129.79	130.33	126.52	126.54	304,004	-3.23(-2.49%)
Feb 13, 2023	129.02	130.93	128.59	129.76	498,015	+0.16(+0.12%)
Feb 10, 2023	128.16	130.24	127.91	129.61	511,806	+1.23(+0.96%)
Feb 09, 2023	127.79	130.67	127.25	128.38	598,898	+0.75(+0.59%)
Feb 08, 2023	127.27	129.21	125.70	127.63	852,186	-4.16(-3.16%)
Feb 07, 2023	128.76	132.32	127.79	131.78	506,134	+2.45(+1.89%)
Feb 06, 2023	129.86	129.86	128.31	129.34	279,061	-0.49(-0.37%)
Feb 03, 2023	129.12	129.87	127.16	129.82	307,207	+0.05(+0.04%)
Feb 02, 2023	128.69	130.96	126.71	129.77	477,963	+1.29(+1.01%)

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.