Assurant (NY: AIZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	172.81	173.91	169.81	170.06	1,611,107	-4.54(-2.60%)
May 27, 2022	172.70	174.60	172.25	174.60	494,973	+1.96(+1.14%)
May 26, 2022	175.54	175.54	172.06	172.64	480,806	-1.17(-0.67%)
May 25, 2022	173.01	175.46	172.05	173.81	584,606	+0.50(+0.29%)
May 24, 2022	170.96	174.13	170.02	173.31	602,933	+2.17(+1.27%)
May 23, 2022	171.34	172.54	170.27	171.14	562,945	+2.22(+1.32%)
May 20, 2022	174.02	174.46	166.77	168.92	633,156	-4.09(-2.37%)
May 19, 2022	177.66	178.69	171.80	173.01	613,855	-6.15(-3.43%)
May 18, 2022	176.38	180.34	175.81	179.16	502,534	+2.31(+1.31%)
May 17, 2022	175.11	176.85	173.23	176.84	504,610	+3.80(+2.19%)
May 16, 2022	174.15	174.50	171.87	173.05	341,485	-1.09(-0.63%)
May 13, 2022	172.53	174.50	172.27	174.14	323,472	+2.18(+1.27%)
May 12, 2022	172.81	173.68	169.08	171.97	456,737	-1.12(-0.65%)
May 11, 2022	174.97	177.85	172.88	173.09	526,379	-1.23(-0.70%)
May 10, 2022	174.13	176.19	170.88	174.31	629,394	+0.80(+0.46%)
May 09, 2022	179.19	180.22	172.67	173.52	532,152	-7.30(-4.04%)
May 06, 2022	181.19	182.87	179.53	180.81	589,436	-0.81(-0.45%)
May 05, 2022	178.25	182.74	178.25	181.63	519,869	+2.45(+1.37%)
May 04, 2022	174.80	179.41	171.09	179.18	612,451	+3.63(+2.07%)
May 03, 2022	174.31	177.75	174.20	175.54	458,367	+2.15(+1.24%)
May 02, 2022	175.00	175.97	170.61	173.39	517,313	-1.00(-0.57%)
Apr 29, 2022	177.86	179.04	173.80	174.39	502,293	-4.16(-2.33%)
Apr 28, 2022	178.94	179.01	176.17	178.55	405,276	+0.19(+0.11%)
Apr 27, 2022	177.23	180.46	176.42	178.36	464,785	+1.08(+0.61%)
Apr 26, 2022	178.36	180.04	176.95	177.28	527,937	-2.18(-1.21%)
Apr 25, 2022	177.62	179.91	174.93	179.45	400,167	+0.57(+0.32%)
Apr 22, 2022	181.66	182.68	178.76	178.89	380,425	-3.60(-1.98%)
Apr 21, 2022	186.01	186.13	182.17	182.49	346,301	-2.68(-1.45%)
Apr 20, 2022	182.54	185.61	182.38	185.17	340,062	+3.45(+1.90%)
Apr 19, 2022	181.43	183.09	180.94	181.72	548,038	+0.19(+0.11%)
Apr 18, 2022	180.97	183.06	180.89	181.52	224,981	+0.02(+0.01%)
Apr 14, 2022	180.46	182.36	180.45	181.50	323,693	+1.47(+0.81%)
Apr 13, 2022	177.32	180.12	177.28	180.04	252,141	+1.72(+0.96%)
Apr 12, 2022	178.94	180.81	177.83	178.32	312,168	-0.83(-0.47%)
Apr 11, 2022	179.46	181.43	178.59	179.16	297,778	+0.62(+0.35%)
Apr 08, 2022	179.40	180.15	178.18	178.53	343,254	+0.44(+0.25%)
Apr 07, 2022	177.01	178.85	175.11	178.09	383,501	+1.13(+0.64%)
Apr 06, 2022	174.04	177.26	173.73	176.96	478,550	+2.58(+1.48%)
Apr 05, 2022	173.95	176.25	173.95	174.38	337,473	+0.07(+0.04%)
Apr 04, 2022	177.60	177.60	173.85	174.31	428,502	-3.47(-1.95%)
Apr 01, 2022	174.93	177.94	174.93	177.78	444,828	+3.44(+1.97%)
Mar 31, 2022	174.40	176.56	174.34	174.34	477,194	-0.33(-0.19%)
Mar 30, 2022	174.21	175.79	173.34	174.67	451,975	+0.83(+0.47%)
Mar 29, 2022	176.71	177.35	173.16	173.84	384,571	-2.26(-1.29%)
Mar 28, 2022	176.64	176.64	174.49	176.11	280,519	-0.78(-0.44%)
Mar 25, 2022	175.80	177.22	175.28	176.88	408,628	+1.54(+0.88%)
Mar 24, 2022	172.11	175.53	170.93	175.34	456,288	+3.74(+2.18%)
Mar 23, 2022	171.68	172.36	170.68	171.60	395,280	-0.61(-0.36%)
Mar 22, 2022	172.16	173.91	171.46	172.21	355,389	+1.37(+0.80%)
Mar 21, 2022	170.18	171.41	168.79	170.84	418,510	+1.69(+1.00%)
Mar 18, 2022	169.04	169.27	166.65	169.16	868,609	+0.30(+0.18%)
Mar 17, 2022	165.94	168.94	165.72	168.86	349,001	+1.68(+1.00%)
Mar 16, 2022	167.45	168.19	164.53	167.18	408,559	+0.81(+0.49%)
Mar 15, 2022	164.26	166.76	164.26	166.37	346,764	+2.75(+1.68%)
Mar 14, 2022	164.53	165.44	162.29	163.61	404,616	+0.66(+0.41%)
Mar 11, 2022	163.45	165.47	162.93	162.95	259,755	+0.53(+0.33%)
Mar 10, 2022	160.06	162.72		162.42	325,062	+0.60(+0.37%)
Mar 09, 2022	162.49	164.88	160.93	161.82	374,512	+2.47(+1.55%)
Mar 08, 2022	162.25	163.81	159.06	159.35	329,898	-1.97(-1.22%)
Mar 07, 2022	160.86	162.30	159.38	161.32	431,040	-1.09(-0.67%)
Mar 04, 2022	161.04	162.46	159.67	162.41	374,808	-1.16(-0.71%)
Mar 03, 2022	162.80	164.26	161.19	163.57	392,872	+1.65(+1.02%)
Mar 02, 2022	159.62	162.92	159.50	161.93	354,731	+3.60(+2.28%)