Assurant (NY: AIZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	85.45	86.01	85.21	85.94	618,624	+0.59(+0.69%)
Apr 29, 2019	84.84	85.73	84.69	85.35	459,243	+0.76(+0.90%)
Apr 26, 2019	83.51	84.63	83.51	84.59	332,616	+1.09(+1.30%)
Apr 25, 2019	83.73	84.05	83.14	83.51	407,710	-0.49(-0.58%)
Apr 24, 2019	84.10	84.67	83.71	84.00	1,067,309	-0.19(-0.23%)
Apr 23, 2019	83.29	84.30	83.08	84.19	1,098,660	+0.97(+1.16%)
Apr 22, 2019	84.01	84.25	83.08	83.22	714,500	-1.12(-1.33%)
Apr 18, 2019	85.04	85.67	84.29	84.34	423,811	-0.75(-0.88%)
Apr 17, 2019	86.38	86.38	85.06	85.09	645,789	-1.05(-1.22%)
Apr 16, 2019	86.33	86.87	85.82	86.14	551,673	+0.25(+0.29%)
Apr 15, 2019	86.69	87.25	85.78	85.89	376,063	-0.81(-0.94%)
Apr 12, 2019	87.17	87.74	86.29	86.70	509,370	+0.36(+0.42%)
Apr 11, 2019	85.69	86.56	85.34	86.34	397,944	+0.88(+1.03%)
Apr 10, 2019	85.52	85.69	84.77	85.46	580,110	+0.14(+0.17%)
Apr 09, 2019	85.79	85.98	84.93	85.32	560,399	-1.01(-1.17%)
Apr 08, 2019	86.84	86.93	85.92	86.33	371,081	-0.40(-0.46%)
Apr 05, 2019	86.75	87.21	86.21	86.73	473,112	-0.04(-0.04%)
Apr 04, 2019	86.32	86.88	86.19	86.76	514,261	+0.42(+0.48%)
Apr 03, 2019	87.07	87.24	85.73	86.35	491,621	+0.00(+0.00%)
Apr 02, 2019	87.11	87.11	85.90	86.35	521,600	-0.63(-0.73%)
Apr 01, 2019	86.24	87.17	86.24	86.98	593,669	+1.12(+1.31%)
Mar 29, 2019	86.02	86.31	85.39	85.86	783,731	+0.13(+0.15%)
Mar 28, 2019	85.98	86.47	85.04	85.73	768,053	-0.20(-0.23%)
Mar 27, 2019	86.28	87.17	85.91	85.93	686,810	-0.34(-0.40%)
Mar 26, 2019	85.92	86.85	85.34	86.28	742,851	+0.73(+0.86%)
Mar 25, 2019	85.45	86.72	85.26	85.54	1,270,260	+0.00(+0.00%)
Mar 22, 2019	86.35	86.70	85.53	85.54	857,903	-1.19(-1.38%)
Mar 21, 2019	85.42	87.33	85.42	86.74	1,871,623	+1.18(+1.37%)
Mar 20, 2019	87.66	88.09	85.43	85.56	2,027,154	-2.19(-2.49%)
Mar 19, 2019	89.15	89.51	87.67	87.75	6,651,213	-2.44(-2.71%)
Mar 18, 2019	89.38	91.05	89.29	90.19	833,797	+0.88(+0.98%)
Mar 15, 2019	88.73	89.70	88.29	89.32	2,031,732	+0.48(+0.54%)
Mar 14, 2019	87.98	90.21	87.41	88.84	1,232,388	-2.79(-3.04%)
Mar 13, 2019	91.63	92.31	91.47	91.62	562,314	+0.24(+0.27%)
Mar 12, 2019	91.51	91.69	90.84	91.38	465,179	+0.17(+0.19%)
Mar 11, 2019	90.84	91.55	90.47	91.21	372,877	+0.78(+0.86%)
Mar 08, 2019	90.14	90.76	89.87	90.43	414,194	-0.35(-0.39%)
Mar 07, 2019	91.38	91.54	90.12	90.78	473,118	-0.74(-0.81%)
Mar 06, 2019	93.00	93.37	91.43	91.52	616,136	-1.85(-1.98%)
Mar 05, 2019	93.68	94.20	92.66	93.37	733,522	-0.52(-0.55%)
Mar 04, 2019	94.69	94.92	93.37	93.88	519,601	-0.33(-0.35%)
Mar 01, 2019	93.85	94.36	92.82	94.21	510,033	+1.04(+1.12%)
Feb 28, 2019	91.37	93.43	91.37	93.17	666,100	+1.92(+2.10%)
Feb 27, 2019	89.80	91.26	89.65	91.25	556,211	+1.30(+1.45%)
Feb 26, 2019	89.42	90.73	89.40	89.95	586,004	+0.33(+0.37%)
Feb 25, 2019	89.38	90.43	88.76	89.61	490,889	+0.65(+0.73%)
Feb 22, 2019	88.74	89.23	88.33	88.96	266,070	+0.70(+0.79%)
Feb 21, 2019	89.03	89.19	87.85	88.27	631,183	-0.59(-0.67%)
Feb 20, 2019	88.45	89.51	88.12	88.86	612,086	+0.53(+0.60%)
Feb 19, 2019	88.28	88.50	87.67	88.33	466,266	+0.03(+0.03%)
Feb 15, 2019	88.08	89.08	87.93	88.30	604,370	+0.97(+1.11%)
Feb 14, 2019	87.74	87.97	86.39	87.33	580,938	-0.70(-0.80%)
Feb 13, 2019	88.38	92.44	86.87	88.03	1,644,146	-0.75(-0.84%)
Feb 12, 2019	88.33	89.22	88.13	88.78	432,249	+1.11(+1.26%)
Feb 11, 2019	87.42	87.78	86.59	87.67	326,085	+0.34(+0.39%)
Feb 08, 2019	87.25	87.79	86.22	87.33	310,526	-0.16(-0.19%)
Feb 07, 2019	87.66	87.92	86.27	87.49	508,845	-0.54(-0.61%)
Feb 06, 2019	87.78	88.38	87.32	88.03	542,759	-0.15(-0.17%)
Feb 05, 2019	88.15	88.26	87.33	88.19	618,237	+0.07(+0.08%)
Feb 04, 2019	87.48	88.23	86.98	88.11	580,171	+0.75(+0.85%)