Assurant (NY: AIZ )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	198.52	200.03	197.40	199.22	322,038	+0.36(+0.18%)
Sep 30, 2024	200.26	200.51	196.07	198.86	409,124	-1.09(-0.55%)
Sep 27, 2024	199.50	201.55	198.50	199.95	367,047	+0.95(+0.48%)
Sep 26, 2024	196.47	200.00	196.40	199.00	287,042	+2.46(+1.25%)
Sep 25, 2024	197.90	197.97	196.19	196.54	236,536	-0.77(-0.39%)
Sep 24, 2024	197.55	198.48	195.85	197.31	317,539	-0.79(-0.40%)
Sep 23, 2024	195.00	198.62	194.62	198.10	382,120	+3.83(+1.97%)
Sep 20, 2024	194.10	195.45	193.18	194.27	771,230	+0.25(+0.13%)
Sep 19, 2024	195.10	195.56	192.37	194.02	322,358	+0.20(+0.10%)
Sep 18, 2024	196.17	196.99	193.77	193.82	197,264	-1.92(-0.98%)
Sep 17, 2024	193.23	195.79	192.66	195.74	249,664	+2.82(+1.46%)
Sep 16, 2024	193.49	194.87	192.61	192.92	256,447	+0.68(+0.35%)
Sep 13, 2024	191.91	192.95	191.10	192.24	350,345	+0.93(+0.49%)
Sep 12, 2024	189.03	191.91	188.65	191.31	243,502	+1.99(+1.05%)
Sep 11, 2024	190.39	191.65	186.64	189.32	362,279	-2.45(-1.28%)
Sep 10, 2024	193.72	194.17	191.25	191.77	256,539	-1.49(-0.77%)
Sep 09, 2024	193.76	195.94	192.62	193.26	551,165	+0.68(+0.35%)
Sep 06, 2024	194.58	196.38	192.07	192.58	365,547	-2.28(-1.17%)
Sep 05, 2024	197.89	197.89	193.68	194.86	501,746	-2.32(-1.18%)
Sep 04, 2024	197.53	199.50	196.75	197.18	340,271	+0.39(+0.20%)

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.