Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	123.44	125.16	123.04	124.01	355,776	+1.18(+0.96%)
Jun 29, 2023	122.50	123.76	122.16	122.83	384,620	+0.36(+0.30%)
Jun 28, 2023	122.80	122.80	119.86	122.47	516,890	-0.82(-0.66%)
Jun 27, 2023	125.08	125.44	123.19	123.28	412,704	-1.36(-1.09%)
Jun 26, 2023	122.50	125.01	121.28	124.64	613,504	+2.52(+2.06%)
Jun 23, 2023	126.75	127.70	121.49	122.13	773,893	-7.37(-5.69%)
Jun 22, 2023	129.60	129.72	128.49	129.50	484,079	-0.06(-0.05%)
Jun 21, 2023	127.03	130.10	126.59	129.56	354,648	+1.90(+1.49%)
Jun 20, 2023	129.51	129.79	127.53	127.65	403,387	-2.00(-1.54%)
Jun 16, 2023	127.59	129.83	127.58	129.66	1,263,854	+2.65(+2.09%)
Jun 15, 2023	126.88	127.61	125.98	127.00	411,332	-2.17(-1.68%)
May 08, 2023	129.37	129.77	128.43	129.17	243,227	+0.70(+0.54%)
May 05, 2023	130.06	132.28	128.23	128.48	410,764	+0.57(+0.44%)
May 04, 2023	128.83	130.72	127.66	127.91	597,709	-1.64(-1.27%)
May 03, 2023	123.86	132.01	122.16	129.55	851,514	+11.00(+9.28%)
May 02, 2023	120.33	120.35	116.97	118.55	559,203	-2.19(-1.81%)
May 01, 2023	120.18	121.57	120.18	120.73	371,051	-0.08(-0.06%)
Apr 28, 2023	118.05	121.73	117.82	120.81	486,900	+3.11(+2.64%)
Apr 27, 2023	114.97	117.85	114.27	117.70	448,485	+3.35(+2.93%)
Apr 26, 2023	113.71	115.29	113.59	114.36	395,161	-0.03(-0.03%)
Apr 25, 2023	114.26	115.08	113.87	114.39	292,404	-0.61(-0.53%)
Apr 24, 2023	115.05	115.63	114.01	115.00	226,750	-0.05(-0.04%)
Apr 21, 2023	114.52	115.36	113.26	115.04	295,280	+0.31(+0.27%)
Apr 20, 2023	116.56	116.78	114.36	114.73	342,096	-1.94(-1.67%)
Apr 19, 2023	114.19	116.69	113.24	116.67	494,056	+1.63(+1.42%)
Apr 18, 2023	116.60	116.79	114.81	115.04	307,529	-1.75(-1.50%)
Apr 17, 2023	114.03	116.86	113.32	116.79	377,670	+2.87(+2.52%)
Apr 14, 2023	116.23	116.59	113.35	113.92	372,238	-2.02(-1.74%)
Apr 13, 2023	114.69	117.09	114.12	115.95	428,888	+0.98(+0.85%)
Apr 12, 2023	117.55	118.28	114.82	114.97	484,386	-2.33(-1.98%)
Apr 11, 2023	117.37	118.64	117.12	117.29	439,813	+0.14(+0.12%)
Apr 10, 2023	116.10	117.42	115.59	117.15	301,465	+1.05(+0.90%)
Apr 06, 2023	116.98	117.29	115.39	116.10	428,166	-0.43(-0.37%)
Apr 05, 2023	114.42	116.91	114.34	116.53	534,945	+1.21(+1.05%)
Apr 04, 2023	116.75	117.09	113.65	115.33	440,981	-1.24(-1.06%)
Apr 03, 2023	117.78	118.81	116.13	116.56	471,655	-1.25(-1.06%)
Mar 31, 2023	117.23	118.32	116.60	117.81	485,344	+1.39(+1.20%)
Mar 30, 2023	116.62	117.36	115.67	116.42	500,345	+0.44(+0.38%)
Mar 29, 2023	115.62	116.37	114.26	115.98	477,976	+2.01(+1.76%)
Mar 28, 2023	111.81	114.14	111.81	113.97	519,147	+1.76(+1.57%)
Mar 27, 2023	112.45	113.52	111.58	112.21	448,677	+1.56(+1.41%)
Mar 24, 2023	108.75	110.97	108.37	110.65	394,624	+0.46(+0.42%)
Mar 23, 2023	111.05	111.75	108.77	110.19	490,127	-1.18(-1.06%)
Mar 22, 2023	114.13	114.74	111.36	111.36	319,905	-2.88(-2.52%)
Mar 21, 2023	114.01	116.51	112.95	114.25	650,194	+5.15(+4.72%)
Mar 20, 2023	104.07	109.54	104.07	109.10	690,437	+6.15(+5.98%)
Mar 17, 2023	108.31	108.31	102.52	102.95	1,300,804	-5.94(-5.45%)
Mar 16, 2023	108.42	109.69	104.87	108.88	883,612	-0.24(-0.22%)
Mar 15, 2023	108.31	109.52	107.70	109.13	483,503	-2.18(-1.96%)
Mar 14, 2023	114.07	115.66	110.27	111.31	473,933	+0.43(+0.39%)
Mar 13, 2023	112.50	112.51	108.40	110.87	581,373	-3.68(-3.21%)
Mar 10, 2023	116.60	116.83	113.11	114.55	500,427	-3.07(-2.61%)
Mar 09, 2023	120.43	120.43	117.24	117.62	471,532	-2.14(-1.79%)
Mar 08, 2023	119.62	120.53	118.77	119.76	420,319	+0.51(+0.43%)
Mar 07, 2023	121.63	121.93	118.58	119.25	294,252	-2.50(-2.05%)
Mar 06, 2023	124.55	124.58	121.09	121.75	428,171	-2.31(-1.86%)
Mar 03, 2023	123.58	124.22	122.94	124.06	264,429	+0.62(+0.50%)
Mar 02, 2023	123.69	124.64	122.70	123.44	345,802	-0.63(-0.51%)
Mar 01, 2023	124.31	125.04	123.16	124.07	275,752	-0.92(-0.74%)
Feb 28, 2023	124.94	125.98	124.44	124.99	379,745	+0.03(+0.02%)
Feb 27, 2023	126.13	127.28	124.60	124.96	398,112	-0.61(-0.48%)
Feb 24, 2023	124.57	125.99	123.67	125.57	299,362	+0.46(+0.37%)
Feb 23, 2023	127.07	128.21	124.09	125.11	480,029	-2.20(-1.72%)
Feb 22, 2023	128.56	128.79	126.95	127.31	416,774	-1.06(-0.83%)
Feb 21, 2023	128.36	128.73	127.06	128.37	331,866	-0.84(-0.65%)
Feb 17, 2023	129.74	130.09	128.61	129.21	249,942	-0.52(-0.40%)
Feb 16, 2023	127.72	130.36	127.72	129.73	266,092	+0.97(+0.75%)
Feb 15, 2023	126.54	128.78	125.73	128.76	503,885	+1.66(+1.31%)
Feb 14, 2023	130.37	130.91	127.08	127.10	302,657	-3.24(-2.49%)
Feb 13, 2023	129.59	131.51	129.16	130.34	495,809	+0.16(+0.12%)
Feb 10, 2023	128.73	130.82	128.48	130.19	509,539	+1.24(+0.96%)
Feb 09, 2023	128.36	131.25	127.81	128.95	596,245	+0.75(+0.59%)
Feb 08, 2023	127.83	129.78	126.26	128.19	848,411	-4.18(-3.15%)
Feb 07, 2023	129.34	132.91	128.36	132.37	503,891	+2.46(+1.89%)
Feb 06, 2023	130.44	130.44	128.88	129.91	277,825	-0.49(-0.37%)
Feb 03, 2023	129.70	130.45	127.73	130.40	305,846	+0.05(+0.04%)
Feb 02, 2023	129.26	131.54	127.28	130.35	475,845	+1.30(+1.01%)
Feb 01, 2023	128.99	130.21	127.91	129.05	437,914	-0.33(-0.26%)
Jan 31, 2023	127.86	129.48	127.06	129.38	549,114	+1.99(+1.56%)
Jan 30, 2023	127.04	129.61	127.04	127.39	313,897	+0.20(+0.15%)
Jan 27, 2023	127.65	127.80	126.59	127.20	252,192	-0.42(-0.33%)
Jan 26, 2023	128.28	128.59	126.89	127.62	213,738	+0.10(+0.08%)
Jan 25, 2023	124.95	127.54	124.91	127.52	384,494	+1.80(+1.43%)
Jan 24, 2023	126.32	127.54	125.70	125.73	209,039	-0.98(-0.77%)
Jan 23, 2023	125.87	127.33	125.17	126.70	205,133	+0.91(+0.72%)
Jan 20, 2023	123.30	125.85	122.15	125.79	399,632	+2.98(+2.42%)
Jan 19, 2023	123.57	123.92	121.97	122.82	369,328	-1.30(-1.05%)
Jan 18, 2023	125.23	125.35	123.09	124.12	387,474	-0.79(-0.63%)
Jan 17, 2023	125.33	126.04	122.26	124.91	534,381	-0.73(-0.58%)
Jan 13, 2023	122.17	125.84	121.28	125.64	399,027	+2.68(+2.18%)
Jan 12, 2023	124.00	124.00	121.11	122.95	622,293	-0.58(-0.47%)
Jan 11, 2023	123.46	123.83	121.20	123.53	626,218	+0.07(+0.06%)
Jan 10, 2023	122.45	125.11	121.75	123.46	414,972	+1.38(+1.13%)
Jan 09, 2023	125.14	125.26	122.06	122.09	380,449	-3.40(-2.71%)
Jan 06, 2023	123.99	125.53	121.90	125.48	471,502	+2.37(+1.93%)
Jan 05, 2023	125.61	125.61	123.11	123.11	363,121	-2.86(-2.27%)
Jan 04, 2023	124.97	126.26	124.43	125.97	328,613	+1.73(+1.39%)
Jan 03, 2023	122.49	125.37	122.20	124.24	343,586	+2.20(+1.81%)
Dec 30, 2022	123.22	124.02	121.02	122.04	284,589	-1.53(-1.24%)
Dec 29, 2022	121.65	123.58	121.30	123.57	296,810	+2.61(+2.15%)
Dec 28, 2022	122.11	122.30	120.73	120.96	338,789	-0.59(-0.49%)
Dec 27, 2022	122.55	122.55	121.00	121.56	209,861	-0.45(-0.37%)
Dec 23, 2022	120.02	122.11	119.50	122.01	208,609	+2.01(+1.68%)
Dec 22, 2022	119.89	120.99	118.40	120.00	327,743	-0.55(-0.45%)
Dec 21, 2022	119.77	120.73	119.31	120.54	364,614	+1.44(+1.21%)
Dec 20, 2022	119.83	120.45	118.48	119.10	322,170	-0.88(-0.73%)
Dec 19, 2022	120.01	120.88	118.22	119.98	359,285	-0.65(-0.54%)
Dec 16, 2022	120.49	121.72	119.55	120.63	1,007,122	-1.38(-1.13%)
Dec 15, 2022	121.22	122.97	120.15	122.01	555,650	-0.59(-0.49%)
Dec 14, 2022	126.70	127.20	122.60	122.60	583,787	-4.63(-3.64%)
Dec 13, 2022	131.64	131.70	126.47	127.23	650,950	-1.68(-1.30%)
Dec 12, 2022	127.26	129.09	126.03	128.91	580,409	+1.70(+1.33%)
Dec 09, 2022	126.77	129.41	126.77	127.21	583,698	+0.32(+0.25%)
Dec 08, 2022	126.56	127.78	125.67	126.89	571,355	+0.96(+0.76%)
Dec 07, 2022	126.20	127.48	124.88	125.93	891,843	-0.25(-0.20%)
Dec 06, 2022	126.86	127.82	124.62	126.18	598,269	-0.23(-0.19%)
Dec 05, 2022	124.47	126.47	123.91	126.42	822,038	+1.05(+0.83%)
Dec 02, 2022	123.99	125.46	123.71	125.37	560,355	+0.46(+0.37%)
Dec 01, 2022	126.05	126.16	124.23	124.92	581,516	-0.20(-0.16%)
Nov 30, 2022	122.88	125.18	121.03	125.12	1,667,830	+1.79(+1.45%)
Nov 29, 2022	121.82	124.34	121.81	123.33	484,085	+1.14(+0.93%)
Nov 28, 2022	122.71	124.56	120.57	122.19	581,371	-3.19(-2.54%)
Nov 25, 2022	124.53	125.57	124.17	125.38	230,991	+2.10(+1.70%)
Nov 23, 2022	123.14	124.33	122.49	123.29	536,604	-0.14(-0.11%)
Nov 22, 2022	123.38	123.78	122.37	123.42	379,855	+0.66(+0.54%)
Nov 21, 2022	121.70	123.02	121.43	122.76	662,598	+1.50(+1.24%)
Nov 18, 2022	121.49	121.92	119.01	121.26	1,579,848	+1.45(+1.21%)
Nov 17, 2022	120.96	121.63	119.47	119.81	555,114	-2.23(-1.83%)
Nov 16, 2022	121.03	122.69	119.17	122.04	449,483	+1.11(+0.91%)
Nov 15, 2022	122.56	123.25	120.52	120.94	416,276	-0.14(-0.11%)
Nov 14, 2022	124.34	124.38	121.06	121.07	684,391	-3.29(-2.64%)
Nov 11, 2022	123.76	124.60	122.31	124.36	508,445	+1.45(+1.18%)
Nov 10, 2022	122.27	124.08	121.17	122.92	550,817	+3.92(+3.29%)
Nov 09, 2022	118.86	120.88	118.26	119.00	548,776	-0.37(-0.31%)
Nov 08, 2022	117.68	120.39	117.11	119.37	973,878	+2.20(+1.88%)
Nov 07, 2022	117.64	117.84	115.49	117.16	1,204,231	-0.48(-0.40%)
Nov 04, 2022	121.15	121.15	116.31	117.64	1,118,173	-2.12(-1.77%)
Nov 03, 2022	124.35	124.75	119.58	119.76	761,913	-7.39(-5.81%)
Nov 02, 2022	129.16	132.30	126.27	127.15	887,124	-3.57(-2.73%)
Nov 01, 2022	132.60	132.60	129.52	130.72	736,139	-1.13(-0.85%)
Oct 31, 2022	130.57	131.89	129.63	131.85	699,430	+1.14(+0.87%)
Oct 28, 2022	128.83	130.85	126.17	130.71	917,838	+2.43(+1.89%)
Oct 27, 2022	132.53	135.00	127.34	128.28	1,373,599	-4.43(-3.33%)
Oct 26, 2022	146.11	147.09	129.76	132.71	1,717,512	-15.52(-10.47%)
Oct 25, 2022	145.34	148.24	144.66	148.23	397,472	+2.07(+1.41%)
Oct 24, 2022	143.94	146.26	143.81	146.16	313,812	+3.59(+2.52%)
Oct 21, 2022	141.42	143.27	140.77	142.57	419,885	+1.56(+1.11%)
Oct 20, 2022	145.70	145.70	140.57	141.01	404,521	-6.49(-4.40%)
Oct 19, 2022	149.53	150.86	146.79	147.50	376,394	-2.37(-1.58%)
Oct 18, 2022	149.69	150.51	148.67	149.87	339,525	+2.82(+1.92%)
Oct 17, 2022	145.13	147.43	144.66	147.04	351,258	+4.05(+2.83%)
Oct 14, 2022	148.06	148.87	142.79	143.00	449,971	-4.34(-2.94%)
Oct 13, 2022	140.68	147.77	139.51	147.33	446,530	+5.10(+3.59%)
Oct 12, 2022	145.22	145.27	142.10	142.23	322,586	-3.44(-2.36%)
Oct 11, 2022	144.93	148.14	144.34	145.67	314,235	+0.52(+0.36%)
Oct 10, 2022	144.21	145.76	143.64	145.15	248,151	+1.82(+1.27%)
Oct 07, 2022	144.43	144.43	142.10	143.33	341,836	-2.17(-1.49%)
Oct 06, 2022	147.03	148.30	144.79	145.50	452,057	-1.94(-1.32%)
Oct 05, 2022	146.66	148.16	146.39	147.44	299,413	-0.98(-0.66%)
Oct 04, 2022	146.06	148.45	146.06	148.42	352,309	+3.16(+2.18%)
Oct 03, 2022	142.42	145.63	140.97	145.26	294,816	+4.28(+3.04%)
Sep 30, 2022	143.75	144.93	140.74	140.98	553,357	-2.41(-1.68%)
Sep 29, 2022	144.30	144.94	142.06	143.38	476,896	-1.66(-1.14%)
Sep 28, 2022	144.07	145.97	143.68	145.04	478,761	+1.94(+1.36%)
Sep 27, 2022	142.99	144.11	141.24	143.10	387,743	+1.25(+0.88%)
Sep 26, 2022	142.73	144.53	140.35	141.85	540,712	-1.68(-1.17%)
Sep 23, 2022	143.14	143.99	141.47	143.53	341,622	-0.75(-0.52%)
Sep 22, 2022	143.27	144.98	141.68	144.28	372,508	+0.66(+0.46%)
Sep 21, 2022	147.29	148.15	143.61	143.62	362,103	-2.72(-1.86%)
Sep 20, 2022	148.85	149.37	144.13	146.33	397,973	-4.10(-2.72%)
Sep 19, 2022	149.47	150.93	148.97	150.43	328,474	+0.18(+0.12%)
Sep 16, 2022	150.70	151.11	149.13	150.25	655,075	-0.90(-0.60%)
Sep 15, 2022	151.18	152.88	150.25	151.16	415,896	-0.16(-0.10%)
Sep 14, 2022	153.73	153.73	149.81	151.31	471,756	-2.49(-1.62%)
Sep 13, 2022	156.73	157.72	153.37	153.81	358,365	-4.85(-3.06%)
Sep 12, 2022	159.41	160.26	157.94	158.66	358,593	-0.20(-0.13%)
Sep 09, 2022	159.90	160.94	158.75	158.86	324,069	-0.70(-0.44%)
Sep 08, 2022	157.02	159.69	155.75	159.56	459,760	+2.18(+1.39%)
Sep 07, 2022	154.29	157.54	153.90	157.38	298,600	+3.41(+2.21%)
Sep 06, 2022	154.94	155.76	153.34	153.97	291,679	-0.23(-0.15%)
Sep 02, 2022	156.68	158.23	153.56	154.21	229,374	-1.07(-0.69%)
Sep 01, 2022	153.29	155.35	152.18	155.27	379,545	+1.47(+0.95%)
Aug 31, 2022	153.85	154.48	152.40	153.81	581,643	+0.31(+0.20%)
Aug 30, 2022	156.15	156.23	153.10	153.50	360,031	-2.79(-1.79%)
Aug 29, 2022	155.64	157.23	154.28	156.29	202,516	-0.49(-0.31%)
Aug 26, 2022	160.35	160.35	156.76	156.78	353,946	-3.44(-2.14%)
Aug 25, 2022	159.06	160.27	158.62	160.21	284,788	+1.23(+0.77%)
Aug 24, 2022	158.09	159.39	157.44	158.98	340,777	+0.51(+0.32%)
Aug 23, 2022	159.45	159.92	158.23	158.47	352,405	-0.84(-0.53%)
Aug 22, 2022	164.34	164.51	159.12	159.31	438,552	-6.78(-4.08%)
Aug 19, 2022	166.02	166.86	165.31	166.09	536,643	+0.07(+0.04%)
Aug 18, 2022	166.32	166.49	165.29	166.02	297,091	+0.23(+0.14%)
Aug 17, 2022	163.53	167.19	163.53	165.79	463,346	+1.27(+0.77%)
Aug 16, 2022	161.25	165.03	161.12	164.52	411,828	+2.87(+1.78%)
Aug 15, 2022	159.48	162.25	158.80	161.65	355,577	+0.95(+0.59%)
Aug 12, 2022	158.38	160.71	158.08	160.71	386,993	+2.75(+1.74%)
Aug 11, 2022	157.61	158.46	156.79	157.96	416,010	+1.48(+0.95%)
Aug 10, 2022	154.05	156.54	153.91	156.48	312,018	+3.66(+2.40%)
Aug 09, 2022	153.66	154.63	151.78	152.82	524,224	+0.05(+0.03%)
Aug 08, 2022	150.76	153.33	150.76	152.77	459,202	+2.69(+1.79%)
Aug 05, 2022	150.43	152.50	148.65	150.08	540,655	-0.92(-0.61%)
Aug 04, 2022	147.95	151.00	144.48	151.00	873,679	+2.07(+1.39%)
Aug 03, 2022	161.41	163.16	148.62	148.93	1,129,284	-16.88(-10.18%)
Aug 02, 2022	169.16	169.62	165.21	165.82	500,522	-2.94(-1.74%)
Aug 01, 2022	168.62	169.69	167.33	168.75	429,722	-1.13(-0.67%)
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.

Assurant (NY: AIZ )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Assurant (NY: AIZ )

Historical Prices

Sections

Services

The Kane Republican