Indicators

Assurant (NY: AIZ )

176.50 -2.79 (-1.56%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	166.96	170.40	166.39	169.89	461,451	+3.51(+2.11%)
Jul 28, 2022	166.19	166.47	162.28	166.38	332,922	+0.01(+0.01%)
Jul 27, 2022	166.08	166.97	164.11	166.37	784,949	+0.19(+0.12%)
Jul 26, 2022	166.27	167.56	165.76	166.18	317,870	-0.02(-0.01%)
Jul 25, 2022	164.66	166.55	164.16	166.19	175,729	+2.14(+1.31%)
Jul 22, 2022	163.97	164.86	162.77	164.05	234,055	+0.93(+0.57%)
Jul 21, 2022	162.18	163.22	160.69	163.12	239,448	+0.36(+0.22%)
Jul 20, 2022	162.22	163.31	160.76	162.76	305,642	+0.12(+0.07%)
Jul 19, 2022	159.66	163.25	159.66	162.65	264,096	+3.88(+2.45%)
Jul 18, 2022	161.92	162.32	158.00	158.76	380,717	-2.52(-1.56%)
Jul 15, 2022	163.75	163.75	160.87	161.28	350,563	-0.59(-0.36%)
Jul 14, 2022	165.36	165.90	160.61	161.87	345,503	-6.80(-4.03%)
Jul 13, 2022	165.94	169.86	165.94	168.68	386,800	+1.35(+0.81%)
Jul 12, 2022	170.70	172.76	167.05	167.32	397,706	-4.21(-2.46%)
Jul 11, 2022	168.55	171.62	168.55	171.54	552,050	+2.32(+1.37%)
Jul 08, 2022	170.18	170.55	167.98	169.22	408,844	-0.03(-0.02%)
Jul 07, 2022	170.33	171.68	168.78	169.25	395,017	+0.42(+0.25%)
Jul 06, 2022	166.77	170.32	166.21	168.82	497,975	+2.04(+1.22%)
Jul 05, 2022	167.31	167.31	163.91	166.78	327,507	-2.35(-1.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.