Assurant (NY: AIZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	131.60	132.78	130.78	132.13	330,574	+1.22(+0.93%)
Jul 28, 2023	134.45	135.82	130.48	130.92	550,480	-1.44(-1.09%)
Jul 27, 2023	130.54	132.66	130.29	132.36	462,791	+2.13(+1.64%)
Jul 26, 2023	127.56	130.28	127.56	130.23	215,721	+2.90(+2.28%)
Jul 25, 2023	127.92	128.78	127.25	127.33	243,952	-0.87(-0.68%)
Jul 24, 2023	127.48	128.96	126.83	128.20	264,580	+0.95(+0.75%)
Jul 21, 2023	127.68	127.70	126.15	127.25	315,393	+0.07(+0.05%)
Jul 20, 2023	126.59	127.28	124.97	127.18	376,541	+1.44(+1.14%)
Jul 19, 2023	123.99	126.47	123.67	125.75	276,012	+1.50(+1.21%)
Jul 18, 2023	122.36	125.00	122.11	124.25	344,525	+1.80(+1.47%)
Jul 17, 2023	122.59	124.06	122.03	122.45	399,995	-1.29(-1.04%)
Jul 14, 2023	125.43	125.43	122.65	123.73	274,276	-1.61(-1.29%)
Jul 13, 2023	124.02	126.08	123.75	125.35	346,191	+0.56(+0.45%)
Jul 12, 2023	125.44	126.05	124.52	124.79	394,743	+0.49(+0.40%)
Jul 11, 2023	123.88	124.70	123.43	124.30	220,393	+0.48(+0.39%)
Jul 10, 2023	123.12	124.94	123.12	123.81	302,481	+0.18(+0.14%)
Jul 07, 2023	122.08	125.33	122.08	123.64	538,154	+1.17(+0.95%)
Jul 06, 2023	121.10	122.58	120.26	122.47	330,011	+0.44(+0.36%)
Jul 05, 2023	122.66	123.08	120.78	122.03	448,755	-1.59(-1.29%)
Jul 03, 2023	122.84	125.02	122.38	123.62	140,104	+0.12(+0.10%)
Jun 30, 2023	122.93	124.64	122.53	123.50	357,260	+1.18(+0.96%)
Jun 29, 2023	121.99	123.24	121.65	122.32	386,224	+0.36(+0.30%)
Jun 28, 2023	122.29	122.29	119.36	121.96	519,046	-0.82(-0.66%)
Jun 27, 2023	124.56	124.92	122.68	122.77	414,425	-1.36(-1.09%)
Jun 26, 2023	122.00	124.49	120.78	124.13	616,063	+2.50(+2.06%)
Jun 23, 2023	126.22	127.17	120.98	121.62	777,121	-7.34(-5.69%)
Jun 22, 2023	129.06	129.19	127.95	128.96	486,098	-0.06(-0.05%)
Jun 21, 2023	126.50	129.56	126.06	129.02	356,127	+1.90(+1.49%)
Jun 20, 2023	128.97	129.25	127.00	127.12	405,070	-1.99(-1.54%)
Jun 16, 2023	127.06	129.29	127.05	129.12	1,269,126	+2.64(+2.09%)
Jun 15, 2023	126.35	127.08	125.45	126.47	413,048	-0.35(-0.28%)
Jun 14, 2023	128.12	128.75	126.46	126.83	473,619	-1.19(-0.93%)
Jun 13, 2023	126.21	129.32	124.92	128.02	524,963	+4.61(+3.73%)
Jun 12, 2023	122.55	123.59	121.14	123.41	350,985	+0.11(+0.09%)
Jun 09, 2023	123.39	124.30	122.26	123.30	331,329	-0.21(-0.17%)
Jun 08, 2023	124.04	124.30	122.18	123.51	294,990	-0.57(-0.46%)
Jun 07, 2023	122.87	124.75	121.80	124.08	301,172	+1.34(+1.10%)
Jun 06, 2023	121.13	122.97	120.48	122.73	354,280	+1.79(+1.48%)
Jun 05, 2023	121.45	123.04	120.13	120.94	458,800	-0.30(-0.25%)
Jun 02, 2023	119.71	122.16	119.57	121.25	272,065	+2.48(+2.09%)
Jun 01, 2023	118.70	119.05	117.58	118.76	287,652	+0.89(+0.76%)
May 31, 2023	119.77	120.97	116.36	117.87	973,542	-3.73(-3.07%)
May 30, 2023	122.33	122.74	119.67	121.60	346,104	-0.97(-0.79%)
May 26, 2023	121.90	122.90	121.53	122.58	297,240	+0.32(+0.27%)
May 25, 2023	123.20	123.74	121.05	122.25	440,747	-0.84(-0.68%)
May 24, 2023	125.94	125.94	122.85	123.09	408,089	-3.27(-2.59%)
May 23, 2023	125.82	126.89	125.08	126.36	339,727	+0.19(+0.15%)
May 22, 2023	125.99	126.76	124.78	126.18	271,952	+0.19(+0.15%)
May 19, 2023	129.66	129.66	125.03	125.99	337,161	-2.75(-2.13%)
May 18, 2023	126.92	129.02	125.96	128.74	453,392	+1.67(+1.32%)
May 17, 2023	126.91	128.47	126.41	127.07	346,671	+0.60(+0.47%)
May 16, 2023	127.37	127.77	126.40	126.47	238,062	-1.16(-0.91%)
May 15, 2023	127.20	127.78	126.13	127.63	381,752	+1.06(+0.83%)
May 12, 2023	126.98	126.98	124.34	126.58	304,318	+0.25(+0.20%)
May 11, 2023	125.38	126.46	124.93	126.33	292,875	+0.11(+0.09%)
May 10, 2023	128.23	128.23	125.39	126.22	299,716	-1.33(-1.04%)
May 09, 2023	128.40	129.43	127.52	127.55	353,100	-1.05(-0.82%)
May 08, 2023	128.80	129.20	127.86	128.60	244,309	+0.69(+0.54%)
May 05, 2023	129.48	131.70	127.66	127.91	412,592	+0.57(+0.44%)
May 04, 2023	128.26	130.14	127.10	127.34	600,369	-1.63(-1.26%)
May 03, 2023	123.32	131.42	121.62	128.97	855,303	+10.95(+9.28%)
May 02, 2023	119.80	119.82	116.45	118.02	561,691	-2.18(-1.81%)

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.