Assurant (NY: AIZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	147.30	147.87	146.29	146.76	302,376	-0.84(-0.57%)
Apr 29, 2021	145.88	147.82	145.88	147.60	243,371	+1.79(+1.23%)
Apr 28, 2021	147.46	147.59	145.60	145.81	261,186	-1.65(-1.12%)
Apr 27, 2021	146.79	147.56	145.53	147.46	257,825	+1.10(+0.75%)
Apr 26, 2021	147.23	148.46	146.27	146.36	200,604	-0.58(-0.40%)
Apr 23, 2021	145.62	147.37	145.43	146.94	176,421	+1.83(+1.26%)
Apr 22, 2021	146.40	146.63	144.49	145.11	241,536	-1.78(-1.21%)
Apr 21, 2021	145.68	147.17	145.20	146.89	309,306	+1.61(+1.11%)
Apr 20, 2021	144.49	146.14	143.48	145.28	274,329	+0.75(+0.52%)
Apr 19, 2021	144.80	145.43	144.02	144.53	268,637	+0.70(+0.49%)
Apr 16, 2021	143.17	144.29	143.07	143.84	400,659	+2.29(+1.62%)
Apr 15, 2021	141.15	142.23	141.13	141.54	432,856	+0.54(+0.38%)
Apr 14, 2021	140.09	141.62	139.98	141.01	441,424	+1.14(+0.82%)
Apr 13, 2021	138.60	140.29	138.00	139.87	348,836	+0.36(+0.26%)
Apr 12, 2021	138.94	139.72	138.32	139.51	332,659	+0.90(+0.65%)
Apr 09, 2021	137.80	138.79	136.87	138.61	256,892	+1.55(+1.13%)
Apr 08, 2021	136.70	137.96	136.54	137.06	414,284	-0.25(-0.18%)
Apr 07, 2021	135.57	137.56	134.87	137.31	359,626	+2.06(+1.52%)
Apr 06, 2021	134.74	135.98	133.73	135.25	242,148	+0.57(+0.43%)
Apr 05, 2021	134.41	135.41	133.75	134.68	283,153	+0.46(+0.34%)
Apr 01, 2021	133.13	134.27	131.94	134.22	279,263	+0.50(+0.37%)
Mar 31, 2021	135.48	136.57	133.65	133.72	460,525	-2.77(-2.03%)
Mar 30, 2021	135.35	136.70	134.69	136.49	394,335	+0.89(+0.65%)
Mar 29, 2021	134.95	136.50	134.66	135.60	305,187	-0.83(-0.61%)
Mar 26, 2021	135.93	136.62	134.75	136.43	347,223	+1.05(+0.77%)
Mar 25, 2021	134.27	135.68	132.76	135.39	339,100	+1.45(+1.08%)
Mar 24, 2021	133.25	135.51	132.63	133.93	426,776	+1.30(+0.98%)
Mar 23, 2021	131.77	134.41	131.77	132.63	352,836	-0.12(-0.09%)
Mar 22, 2021	135.11	135.44	131.86	132.75	594,234	-2.79(-2.06%)
Mar 19, 2021	135.03	136.37	133.19	135.55	1,537,432	+1.04(+0.77%)
Mar 18, 2021	131.93	136.41	131.55	134.51	714,528	+3.74(+2.86%)
Mar 17, 2021	130.64	131.58	129.23	130.76	693,842	+1.18(+0.91%)
Mar 16, 2021	129.64	130.15	128.30	129.59	501,767	-0.73(-0.56%)
Mar 15, 2021	128.56	130.44	127.40	130.31	396,991	+1.77(+1.38%)
Mar 12, 2021	129.55	131.01	128.26	128.54	484,628	-0.18(-0.14%)
Mar 11, 2021	129.72	130.79	128.59	128.72	524,967	-2.14(-1.64%)
Mar 10, 2021	127.08	130.98	126.48	130.86	603,365	+3.60(+2.83%)
Mar 09, 2021	127.79	130.45	127.07	127.26	718,687	+1.06(+0.84%)
Mar 08, 2021	125.07	128.39	124.66	126.20	393,556	+1.77(+1.43%)
Mar 05, 2021	121.66	124.72	121.30	124.43	398,220	+3.62(+3.00%)
Mar 04, 2021	121.36	122.58	119.84	120.81	737,050	+0.04(+0.03%)
Mar 03, 2021	119.69	122.34	119.10	120.77	498,300	+1.32(+1.11%)
Mar 02, 2021	118.82	119.66	117.97	119.45	401,102	+0.32(+0.27%)
Mar 01, 2021	117.36	120.47	117.36	119.13	551,104	+2.91(+2.50%)
Feb 26, 2021	117.88	118.58	115.51	116.22	791,352	-1.84(-1.56%)
Feb 25, 2021	121.20	121.44	117.87	118.06	346,089	-2.79(-2.31%)
Feb 24, 2021	120.79	122.69	120.79	120.85	446,073	+0.43(+0.36%)
Feb 23, 2021	120.16	121.11	118.86	120.42	606,593	+0.74(+0.61%)
Feb 22, 2021	115.75	119.81	115.30	119.68	908,563	+3.38(+2.90%)
Feb 19, 2021	115.54	116.84	114.64	116.31	866,416	+1.13(+0.98%)
Feb 18, 2021	117.68	118.03	114.91	115.17	647,402	-2.77(-2.35%)
Feb 17, 2021	117.68	118.69	117.20	117.94	971,670	-0.22(-0.18%)
Feb 16, 2021	121.09	121.09	117.62	118.16	736,449	-2.05(-1.70%)
Feb 12, 2021	121.42	122.17	118.93	120.20	645,862	-2.20(-1.80%)
Feb 11, 2021	120.09	123.09	118.93	122.41	1,049,825	+1.92(+1.60%)
Feb 10, 2021	126.70	126.70	120.34	120.48	1,464,048	-7.22(-5.66%)
Feb 09, 2021	126.47	127.72	125.31	127.71	741,683	+0.65(+0.51%)
Feb 08, 2021	126.47	127.36	125.80	127.06	418,095	+1.01(+0.80%)
Feb 05, 2021	124.52	126.29	123.43	126.05	595,442	+2.33(+1.88%)
Feb 04, 2021	125.78	127.64	122.96	123.72	834,989	-1.28(-1.03%)
Feb 03, 2021	125.24	126.18	123.45	125.00	436,278	-0.24(-0.19%)
Feb 02, 2021	127.63	127.86	125.13	125.25	743,148	-0.92(-0.73%)