Assurant (NY: AIZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	166.22	169.64	165.65	169.13	463,504	+3.49(+2.11%)
Jul 28, 2022	165.45	165.73	161.56	165.64	334,404	+0.01(+0.01%)
Jul 27, 2022	165.34	166.23	163.38	165.63	788,442	+0.19(+0.12%)
Jul 26, 2022	165.53	166.81	165.03	165.44	319,285	-0.02(-0.01%)
Jul 25, 2022	163.93	165.81	163.44	165.46	176,511	+2.14(+1.31%)
Jul 22, 2022	163.25	164.13	162.05	163.32	235,097	+0.92(+0.57%)
Jul 21, 2022	161.47	162.50	159.97	162.40	240,514	+0.36(+0.22%)
Jul 20, 2022	161.50	162.58	160.05	162.04	307,003	+0.12(+0.07%)
Jul 19, 2022	158.95	162.52	158.95	161.93	265,272	+3.87(+2.45%)
Jul 18, 2022	161.21	161.60	157.30	158.06	382,411	-2.51(-1.56%)
Jul 15, 2022	163.02	163.02	160.16	160.57	352,123	-0.59(-0.36%)
Jul 14, 2022	164.63	165.16	159.90	161.16	347,040	-6.77(-4.03%)
Jul 13, 2022	165.21	169.10	165.21	167.93	388,521	+1.35(+0.81%)
Jul 12, 2022	169.94	172.00	166.31	166.58	399,476	-4.19(-2.46%)
Jul 11, 2022	167.81	170.86	167.81	170.78	554,507	+2.31(+1.37%)
Jul 08, 2022	169.42	169.80	167.24	168.47	410,663	-0.03(-0.02%)
Jul 07, 2022	169.58	170.92	168.04	168.50	396,775	+0.42(+0.25%)
Jul 06, 2022	166.03	169.57	165.48	168.07	500,191	+2.03(+1.22%)
Jul 05, 2022	166.56	166.56	163.19	166.04	328,964	-2.34(-1.39%)
Jul 01, 2022	166.67	168.50	165.62	168.38	286,996	+2.07(+1.24%)
Jun 30, 2022	163.07	166.70	162.04	166.31	476,610	+1.91(+1.16%)
Jun 29, 2022	166.74	166.74	164.29	164.41	356,013	-2.05(-1.23%)
Jun 28, 2022	167.86	169.69	166.43	166.46	391,566	-0.01(-0.01%)
Jun 27, 2022	166.87	167.48	165.58	166.47	444,506	+0.14(+0.09%)
Jun 24, 2022	162.44	166.69	162.29	166.32	836,401	+3.42(+2.10%)
Jun 23, 2022	165.15	165.63	160.75	162.91	875,250	-1.82(-1.10%)
Jun 22, 2022	162.50	165.44	162.21	164.73	511,815	-0.46(-0.28%)
Jun 21, 2022	165.70	166.15	164.81	165.19	533,118	+1.76(+1.08%)
Jun 17, 2022	162.44	164.61	162.18	163.43	1,212,918	+0.74(+0.46%)
Jun 16, 2022	165.00	165.53	161.99	162.69	554,425	-4.00(-2.40%)
Jun 15, 2022	170.49	171.47	164.29	166.69	517,237	-2.66(-1.57%)
Jun 14, 2022	167.96	170.38	166.07	169.35	690,973	+3.19(+1.92%)
Jun 13, 2022	165.09	168.39	164.61	166.16	625,398	-1.16(-0.70%)
Jun 10, 2022	168.94	169.97	167.29	167.32	459,414	-4.68(-2.72%)
Jun 09, 2022	175.70	176.12	171.99	172.00	314,813	-3.59(-2.04%)
Jun 08, 2022	177.38	178.08	175.31	175.59	321,235	-2.97(-1.66%)
Jun 07, 2022	176.08	178.94	175.85	178.56	426,512	+2.31(+1.31%)
Jun 06, 2022	174.60	176.46	173.61	176.25	361,304	+2.69(+1.55%)
Jun 03, 2022	172.48	174.34	171.21	173.57	430,043	+0.44(+0.26%)
Jun 02, 2022	171.61	173.15	170.02	173.13	437,141	+1.64(+0.95%)
Jun 01, 2022	170.33	172.12	167.88	171.49	600,237	+1.48(+0.87%)
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%)

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.