Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	153.80	154.43	152.36	153.76	581,805	+0.31(+0.20%)
Aug 30, 2022	156.10	156.19	153.06	153.45	360,131	-2.79(-1.79%)
Aug 29, 2022	155.60	157.19	154.24	156.25	202,572	-0.49(-0.31%)
Aug 26, 2022	160.30	160.30	156.71	156.73	354,044	-3.43(-2.14%)
Aug 25, 2022	159.02	160.22	158.57	160.17	284,867	+1.23(+0.77%)
Aug 24, 2022	158.04	159.35	157.39	158.94	340,871	+0.51(+0.32%)
Aug 23, 2022	159.40	159.87	158.18	158.43	352,503	-0.84(-0.53%)
Aug 22, 2022	164.29	164.46	159.08	159.27	438,674	-6.77(-4.08%)
Aug 19, 2022	165.97	166.81	165.27	166.04	536,792	+0.07(+0.04%)
Aug 18, 2022	166.27	166.45	165.25	165.97	297,173	+0.23(+0.14%)
Aug 17, 2022	163.48	167.14	163.48	165.74	463,475	+1.26(+0.77%)
Aug 16, 2022	161.20	164.98	161.08	164.48	411,942	+2.87(+1.78%)
Aug 15, 2022	159.43	162.21	158.76	161.61	355,675	+0.95(+0.59%)
Aug 12, 2022	158.33	160.67	158.03	160.66	387,101	+2.74(+1.74%)
Aug 11, 2022	157.57	158.42	156.75	157.92	416,126	+1.48(+0.94%)
Aug 10, 2022	154.00	156.50	153.86	156.44	312,105	+3.66(+2.40%)
Aug 09, 2022	153.62	154.59	151.74	152.78	524,370	+0.05(+0.03%)
Aug 08, 2022	150.72	153.29	150.72	152.73	459,330	+2.69(+1.79%)
Aug 05, 2022	150.39	152.46	148.61	150.04	540,805	-0.92(-0.61%)
Aug 04, 2022	147.91	150.96	144.44	150.96	873,922	+2.07(+1.39%)
Aug 03, 2022	161.37	163.11	148.58	148.89	1,129,597	-16.88(-10.18%)
Aug 02, 2022	169.11	169.57	165.16	165.77	500,661	-2.94(-1.74%)

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.

Assurant (NY: AIZ )

Historical Prices

Sections

Services

Follow Us