Assurant (NY: AIZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	166.26	169.69	165.70	169.18	463,375	+3.49(+2.11%)
Jul 28, 2022	165.49	165.77	161.61	165.69	334,311	+0.01(+0.01%)
Jul 27, 2022	165.39	166.27	163.43	165.68	788,223	+0.19(+0.12%)
Jul 26, 2022	165.58	166.86	165.07	165.49	319,196	-0.02(-0.01%)
Jul 25, 2022	163.97	165.86	163.48	165.50	176,462	+2.14(+1.31%)
Jul 22, 2022	163.29	164.18	162.09	163.37	235,031	+0.92(+0.57%)
Jul 21, 2022	161.51	162.54	160.02	162.44	240,447	+0.36(+0.22%)
Jul 20, 2022	161.55	162.63	160.09	162.09	306,917	+0.11(+0.07%)
Jul 19, 2022	159.00	162.57	159.00	161.97	265,198	+3.87(+2.45%)
Jul 18, 2022	161.25	161.65	157.34	158.10	382,305	-2.51(-1.56%)
Jul 15, 2022	163.07	163.07	160.20	160.62	352,025	-0.59(-0.36%)
Jul 14, 2022	164.68	165.21	159.94	161.20	346,944	-6.78(-4.03%)
Jul 13, 2022	165.25	169.15	165.25	167.98	388,413	+1.35(+0.81%)
Jul 12, 2022	169.99	172.04	166.36	166.63	399,365	-4.20(-2.46%)
Jul 11, 2022	167.85	170.90	167.85	170.83	554,353	+2.31(+1.37%)
Jul 08, 2022	169.47	169.84	167.28	168.52	410,549	-0.03(-0.02%)
Jul 07, 2022	169.62	170.97	168.08	168.54	396,665	+0.42(+0.25%)
Jul 06, 2022	166.08	169.61	165.52	168.12	500,052	+2.03(+1.22%)
Jul 05, 2022	166.61	166.61	163.23	166.09	328,873	-2.34(-1.39%)
Jul 01, 2022	166.72	168.54	165.67	168.43	286,916	+2.07(+1.24%)
Jun 30, 2022	163.12	166.75	162.09	166.36	476,477	+1.91(+1.16%)
Jun 29, 2022	166.78	166.78	164.34	164.46	355,914	-2.05(-1.23%)
Jun 28, 2022	167.91	169.74	166.48	166.50	391,457	-0.01(-0.01%)
Jun 27, 2022	166.92	167.53	165.62	166.51	444,382	+0.14(+0.09%)
Jun 24, 2022	162.48	166.74	162.34	166.37	836,168	+3.42(+2.10%)
Jun 23, 2022	165.20	165.68	160.80	162.95	875,008	-1.82(-1.10%)
Jun 22, 2022	162.54	165.49	162.25	164.77	511,673	-0.46(-0.28%)
Jun 21, 2022	165.75	166.20	164.85	165.23	532,970	+1.76(+1.08%)
Jun 17, 2022	162.48	164.66	162.22	163.47	1,212,581	+0.74(+0.46%)
Jun 16, 2022	165.04	165.58	162.04	162.73	554,271	-4.00(-2.40%)
Jun 15, 2022	170.54	171.52	164.34	166.74	517,093	-2.67(-1.57%)
Jun 14, 2022	168.01	170.43	166.12	169.40	690,781	+3.19(+1.92%)
Jun 13, 2022	165.14	168.44	164.66	166.21	625,225	-1.16(-0.70%)
Jun 10, 2022	168.99	170.02	167.33	167.37	459,287	-4.68(-2.72%)
Jun 09, 2022	175.75	176.17	172.04	172.05	314,725	-3.59(-2.04%)
Jun 08, 2022	177.43	178.13	175.36	175.64	321,146	-2.97(-1.67%)
Jun 07, 2022	176.13	178.99	175.90	178.61	426,394	+2.31(+1.31%)
Jun 06, 2022	174.65	176.50	173.66	176.30	361,203	+2.69(+1.55%)
Jun 03, 2022	172.53	174.38	171.26	173.62	429,923	+0.44(+0.26%)
Jun 02, 2022	171.65	173.19	170.07	173.18	437,020	+1.64(+0.95%)
Jun 01, 2022	170.37	172.16	167.93	171.54	600,070	+1.48(+0.87%)
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%)