Assurant (NY: AIZ )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	207.78	212.78	207.78	212.27	924,089	+3.94(+1.89%)
Dec 19, 2024	208.67	210.81	208.06	208.33	170,775	+0.69(+0.33%)
Dec 18, 2024	212.79	214.77	207.39	207.64	335,699	-5.48(-2.57%)
Dec 17, 2024	215.10	216.28	212.75	213.12	367,695	-4.21(-1.94%)
Dec 16, 2024	218.05	218.78	216.46	217.33	441,129	-0.50(-0.23%)
Dec 13, 2024	218.87	219.66	217.10	217.83	258,563	+0.21(+0.10%)
Dec 12, 2024	218.40	220.61	217.47	217.62	249,020	+0.69(+0.32%)
Dec 11, 2024	217.91	217.91	215.58	216.93	274,825	+0.62(+0.29%)
Dec 10, 2024	217.75	218.99	212.56	216.31	314,338	-2.32(-1.06%)
Dec 09, 2024	222.88	223.15	218.18	218.63	254,382	-5.59(-2.49%)
Dec 06, 2024	224.77	225.71	223.32	224.22	247,749	-1.15(-0.51%)
Dec 05, 2024	224.67	226.39	224.23	225.37	248,886	+0.99(+0.44%)
Dec 04, 2024	226.82	227.53	223.33	224.38	303,484	-2.96(-1.30%)
Dec 03, 2024	226.70	229.24	224.29	227.34	371,634	+1.61(+0.71%)
Dec 02, 2024	227.85	227.85	224.50	225.73	298,427	-1.37(-0.60%)
Nov 29, 2024	227.42	228.62	226.08	227.10	231,220	+0.05(+0.02%)
Nov 27, 2024	228.11	229.44	226.16	227.05	488,000	-1.63(-0.71%)
Nov 26, 2024	227.80	229.08	226.11	228.68	330,768	+1.24(+0.55%)
Nov 25, 2024	227.43	230.55	226.25	227.44	1,260,530	+1.29(+0.57%)
Nov 22, 2024	225.12	227.16	224.47	226.15	352,368	+0.93(+0.41%)
Nov 21, 2024	221.37	225.47	220.72	225.22	295,843	+4.37(+1.98%)
Nov 20, 2024	221.18	222.67	219.00	220.85	529,911	+1.68(+0.77%)
Nov 19, 2024	219.46	220.46	217.20	219.17	360,092	-2.43(-1.10%)
Nov 18, 2024	218.19	221.94	217.79	221.60	502,209	+2.78(+1.27%)
Nov 15, 2024	216.05	219.06	215.53	218.82	488,411	+3.34(+1.55%)
Nov 14, 2024	212.97	215.87	212.07	215.48	876,735	+2.24(+1.05%)
Nov 13, 2024	211.73	214.50	210.99	213.24	552,291	+0.95(+0.45%)
Nov 12, 2024	210.67	212.81	209.30	212.29	290,423	+1.56(+0.74%)
Nov 11, 2024	212.26	214.82	210.28	210.73	339,141	+1.34(+0.64%)
Nov 08, 2024	207.70	209.73	205.30	209.39	303,638	+3.55(+1.72%)
Nov 07, 2024	207.30	208.67	204.81	205.84	310,553	-0.53(-0.26%)
Nov 06, 2024	196.84	207.24	194.88	206.37	692,513	+13.28(+6.88%)
Nov 05, 2024	190.73	193.34	189.40	193.09	390,025	+1.90(+0.99%)
Nov 04, 2024	191.53	192.58	190.06	191.19	243,792	-0.57(-0.30%)
Nov 01, 2024	191.86	194.65	191.55	191.76	244,378	+0.06(+0.03%)
Oct 31, 2024	194.55	196.75	191.64	191.70	314,857	-3.37(-1.73%)
Oct 30, 2024	194.15	196.74	193.50	195.07	304,085	+1.52(+0.79%)
Oct 29, 2024	193.89	194.77	192.86	193.55	327,081	-0.68(-0.35%)
Oct 28, 2024	193.21	194.99	192.72	194.23	223,035	+2.46(+1.28%)
Oct 25, 2024	195.01	195.57	191.07	191.77	209,294	-2.96(-1.52%)
Oct 24, 2024	194.99	195.27	193.00	194.73	243,354	+1.02(+0.53%)
Oct 23, 2024	193.69	194.65	192.17	193.71	188,263	-0.03(-0.02%)
Oct 22, 2024	193.55	194.12	190.34	193.74	224,550	-0.63(-0.32%)
Oct 21, 2024	196.89	197.07	194.26	194.37	208,445	-3.13(-1.58%)
Oct 18, 2024	198.71	198.80	196.99	197.50	294,801	-0.66(-0.33%)
Oct 17, 2024	196.92	198.76	196.25	198.16	359,780	+1.30(+0.66%)
Oct 16, 2024	194.67	197.69	194.59	196.86	283,220	+2.07(+1.06%)
Oct 15, 2024	193.58	197.39	192.90	194.79	286,234	+1.92(+1.00%)
Oct 14, 2024	191.85	193.19	190.20	192.87	207,893	+0.98(+0.51%)
Oct 11, 2024	193.52	195.00	191.13	191.89	379,111	+1.56(+0.82%)
Oct 10, 2024	192.55	193.67	189.85	190.33	271,297	-0.24(-0.13%)
Oct 09, 2024	189.53	191.61	188.79	190.57	303,505	+0.99(+0.52%)
Oct 08, 2024	187.24	190.36	186.95	189.58	333,478	+2.98(+1.60%)
Oct 07, 2024	196.19	197.16	186.24	186.60	544,839	-10.93(-5.53%)
Oct 04, 2024	197.02	198.31	196.47	197.53	262,331	+1.06(+0.54%)
Oct 03, 2024	199.66	199.66	196.12	196.47	388,665	-3.19(-1.60%)
Oct 02, 2024	198.73	200.63	197.73	199.66	298,916	+0.44(+0.22%)

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