Assurant (NY: AIZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	119.83	120.85	119.41	120.42	287,922	+0.26(+0.21%)
Dec 30, 2019	119.42	120.25	118.92	120.16	242,082	+1.05(+0.88%)
Dec 27, 2019	118.85	119.15	117.65	119.11	270,287	+0.54(+0.46%)
Dec 26, 2019	118.84	119.10	118.20	118.57	217,516	+0.04(+0.03%)
Dec 24, 2019	117.87	118.61	117.70	118.53	105,263	+1.00(+0.85%)
Dec 23, 2019	120.31	120.49	117.47	117.53	578,614	-3.05(-2.53%)
Dec 20, 2019	121.36	122.05	120.34	120.58	778,750	-0.31(-0.26%)
Dec 19, 2019	120.52	121.03	119.88	120.89	484,546	-0.06(-0.05%)
Dec 18, 2019	121.13	121.71	120.58	120.96	408,774	-0.01(-0.01%)
Dec 17, 2019	119.88	121.58	119.88	120.97	455,964	+1.16(+0.97%)
Dec 16, 2019	119.90	120.20	118.99	119.81	481,079	+0.25(+0.21%)
Dec 13, 2019	119.21	120.07	118.97	119.56	434,768	-0.27(-0.22%)
Dec 12, 2019	119.77	120.78	119.63	119.83	419,936	+0.16(+0.13%)
Dec 11, 2019	119.37	119.92	118.87	119.67	313,003	+0.21(+0.18%)
Dec 10, 2019	119.96	120.12	119.32	119.46	301,445	-0.82(-0.68%)
Dec 09, 2019	120.82	121.02	120.24	120.28	263,722	-0.60(-0.49%)
Dec 06, 2019	120.56	120.94	119.97	120.88	428,345	+1.08(+0.90%)
Dec 05, 2019	118.60	120.11	118.37	119.80	371,256	+1.20(+1.01%)
Dec 04, 2019	117.53	119.24	117.53	118.60	381,997	+0.55(+0.47%)
Dec 03, 2019	119.97	120.13	117.66	118.05	592,298	-2.95(-2.44%)
Dec 02, 2019	122.58	122.71	120.90	121.00	444,448	-1.07(-0.87%)
Nov 29, 2019	122.41	122.77	121.98	122.06	220,758	-0.39(-0.32%)
Nov 27, 2019	123.02	123.33	122.08	122.46	410,493	-0.23(-0.19%)
Nov 26, 2019	121.62	122.80	120.85	122.69	649,863	+1.19(+0.98%)
Nov 25, 2019	121.10	122.40	121.03	121.49	273,393	+0.40(+0.33%)
Nov 22, 2019	120.94	121.33	119.37	121.10	565,503	+0.15(+0.12%)
Nov 21, 2019	121.59	122.49	120.77	120.95	562,343	-0.16(-0.13%)
Nov 20, 2019	120.69	121.61	120.25	121.11	409,455	+0.17(+0.14%)
Nov 19, 2019	121.25	122.24	120.72	120.94	459,161	-0.36(-0.29%)
Nov 18, 2019	120.44	121.52	120.44	121.30	413,772	+0.53(+0.44%)
Nov 15, 2019	121.17	121.27	120.16	120.77	656,147	+0.06(+0.05%)
Nov 14, 2019	120.10	120.89	119.72	120.70	379,354	+0.66(+0.55%)
Nov 13, 2019	119.06	120.16	118.50	120.04	476,463	+0.63(+0.53%)
Nov 12, 2019	117.88	119.82	117.62	119.41	530,793	+1.40(+1.19%)
Nov 11, 2019	117.92	118.72	117.19	118.02	538,538	-0.91(-0.76%)
Nov 08, 2019	116.41	119.81	116.41	118.92	725,710	+2.37(+2.03%)
Nov 07, 2019	116.63	117.36	116.15	116.55	468,924	-0.06(-0.05%)
Nov 06, 2019	114.66	116.97	113.83	116.62	690,728	+1.25(+1.09%)
Nov 05, 2019	115.99	116.92	113.95	115.36	746,775	-0.41(-0.36%)
Nov 04, 2019	117.08	117.83	115.29	115.78	398,303	-0.98(-0.84%)
Nov 01, 2019	116.13	116.93	114.66	116.75	305,487	+1.49(+1.29%)
Oct 31, 2019	114.57	115.34	113.65	115.26	436,185	+0.18(+0.16%)
Oct 30, 2019	115.32	115.63	114.50	115.08	269,596	-0.47(-0.40%)
Oct 29, 2019	114.22	115.83	114.22	115.55	289,071	+0.98(+0.85%)
Oct 28, 2019	115.29	115.61	113.87	114.57	514,667	-0.24(-0.21%)
Oct 25, 2019	115.16	115.23	114.20	114.81	284,378	-0.72(-0.62%)
Oct 24, 2019	116.11	116.96	114.68	115.53	476,045	-0.16(-0.13%)
Oct 23, 2019	115.07	116.30	114.92	115.68	370,211	+0.27(+0.23%)
Oct 22, 2019	116.51	116.51	115.10	115.42	362,260	-1.21(-1.03%)
Oct 21, 2019	115.81	116.65	115.53	116.62	378,864	+1.73(+1.50%)
Oct 18, 2019	114.72	115.57	114.55	114.90	318,831	-0.25(-0.21%)
Oct 17, 2019	115.29	115.56	114.31	115.14	280,019	+0.45(+0.39%)
Oct 16, 2019	114.63	114.99	113.79	114.70	330,191	-0.01(-0.01%)
Oct 15, 2019	115.24	115.63	114.39	114.70	384,737	-0.23(-0.20%)
Oct 14, 2019	114.51	115.08	114.40	114.93	292,253	-0.06(-0.06%)
Oct 11, 2019	115.49	115.96	114.88	115.00	359,081	+0.22(+0.19%)
Oct 10, 2019	114.39	115.81	114.39	114.78	319,741	+0.68(+0.59%)
Oct 09, 2019	113.73	114.77	113.54	114.10	462,465	+1.35(+1.20%)
Oct 08, 2019	113.80	113.98	112.67	112.75	396,874	-1.87(-1.63%)
Oct 07, 2019	115.37	115.49	114.37	114.61	308,997	-1.31(-1.13%)
Oct 04, 2019	113.10	115.92	113.10	115.92	405,129	+2.83(+2.50%)
Oct 03, 2019	111.57	113.12	111.32	113.10	462,283	+1.53(+1.37%)
Oct 02, 2019	112.43	112.88	110.86	111.57	366,169	-1.63(-1.44%)