NYSE - Delayed Quote • USD
Assurant, Inc. (AIZ)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 176.78 | 177.81 | 172.91 | 173.64 | 173.64 | 315,500 |
Apr 24, 2024 | 175.04 | 177.38 | 175.04 | 177.05 | 177.05 | 297,200 |
Apr 23, 2024 | 174.98 | 176.58 | 174.58 | 176.31 | 176.31 | 264,200 |
Apr 22, 2024 | 174.73 | 175.44 | 173.65 | 174.60 | 174.60 | 323,600 |
Apr 19, 2024 | 171.88 | 173.88 | 171.45 | 173.83 | 173.83 | 259,500 |
Apr 18, 2024 | 171.02 | 172.09 | 170.46 | 170.89 | 170.89 | 238,500 |
Apr 17, 2024 | 171.19 | 171.38 | 169.78 | 170.08 | 170.08 | 270,900 |
Apr 16, 2024 | 173.08 | 173.80 | 170.89 | 171.10 | 171.10 | 325,000 |
Apr 15, 2024 | 175.99 | 176.89 | 172.32 | 172.59 | 172.59 | 259,300 |
Apr 12, 2024 | 173.19 | 174.42 | 172.49 | 174.19 | 174.19 | 252,500 |
Apr 11, 2024 | 176.98 | 176.98 | 173.62 | 173.62 | 173.62 | 237,300 |
Apr 10, 2024 | 178.25 | 179.79 | 176.96 | 177.49 | 177.49 | 229,600 |
Apr 9, 2024 | 181.60 | 182.47 | 177.47 | 178.80 | 178.80 | 290,100 |
Apr 8, 2024 | 179.77 | 182.90 | 178.57 | 181.25 | 181.25 | 306,700 |
Apr 5, 2024 | 180.44 | 181.05 | 178.52 | 179.85 | 179.85 | 355,500 |
Apr 4, 2024 | 186.34 | 186.34 | 179.01 | 179.34 | 179.34 | 559,800 |
Apr 3, 2024 | 186.40 | 187.29 | 184.94 | 184.97 | 184.97 | 271,300 |
Apr 2, 2024 | 187.82 | 188.98 | 186.22 | 186.62 | 186.62 | 338,600 |
Apr 1, 2024 | 187.25 | 188.65 | 186.21 | 187.22 | 187.22 | 323,000 |
Mar 28, 2024 | 187.56 | 189.48 | 187.38 | 188.24 | 188.24 | 339,600 |
Mar 27, 2024 | 184.89 | 187.44 | 184.51 | 187.41 | 187.41 | 320,200 |
Mar 26, 2024 | 181.32 | 185.43 | 181.32 | 183.27 | 183.27 | 352,700 |
Mar 25, 2024 | 180.23 | 182.73 | 180.23 | 181.49 | 181.49 | 462,500 |
Mar 22, 2024 | 179.71 | 180.31 | 178.89 | 179.68 | 179.68 | 227,700 |
Mar 21, 2024 | 180.55 | 181.44 | 178.09 | 179.54 | 179.54 | 376,600 |
Mar 20, 2024 | 178.82 | 181.18 | 178.41 | 180.61 | 180.61 | 367,200 |
Mar 19, 2024 | 179.15 | 179.82 | 178.05 | 179.26 | 179.26 | 315,800 |
Mar 18, 2024 | 180.84 | 181.46 | 178.00 | 178.39 | 178.39 | 290,100 |
Mar 15, 2024 | 178.76 | 181.33 | 178.76 | 181.16 | 181.16 | 715,100 |
Mar 14, 2024 | 180.33 | 180.82 | 178.82 | 179.82 | 179.82 | 366,900 |
Mar 13, 2024 | 181.71 | 182.02 | 180.49 | 181.51 | 181.51 | 302,900 |
Mar 12, 2024 | 178.66 | 181.13 | 178.10 | 181.12 | 181.12 | 290,100 |
Mar 11, 2024 | 178.03 | 178.62 | 176.46 | 178.35 | 178.35 | 299,400 |
Mar 8, 2024 | 178.35 | 179.42 | 177.43 | 178.51 | 178.51 | 195,400 |
Mar 7, 2024 | 179.78 | 180.43 | 178.26 | 178.91 | 178.91 | 208,300 |
Mar 6, 2024 | 179.81 | 181.00 | 178.05 | 179.84 | 179.84 | 407,900 |
Mar 5, 2024 | 177.87 | 179.87 | 177.07 | 178.61 | 178.61 | 326,400 |
Mar 4, 2024 | 179.49 | 181.40 | 177.77 | 178.03 | 178.03 | 361,400 |
Mar 1, 2024 | 181.45 | 181.45 | 179.50 | 180.46 | 180.46 | 227,600 |
Feb 29, 2024 | 182.41 | 182.41 | 179.78 | 181.45 | 181.45 | 374,900 |
Feb 28, 2024 | 181.54 | 183.14 | 180.86 | 182.25 | 182.25 | 276,800 |
Feb 27, 2024 | 177.94 | 182.27 | 177.94 | 181.75 | 181.75 | 405,900 |
Feb 26, 2024 | 178.63 | 179.94 | 178.15 | 178.94 | 178.94 | 354,100 |
Feb 23, 2024 | 178.00 | 179.20 | 177.10 | 178.37 | 178.37 | 360,500 |
Feb 22, 2024 | 174.61 | 177.80 | 174.27 | 177.46 | 177.46 | 359,200 |
Feb 21, 2024 | 175.40 | 175.40 | 173.40 | 174.20 | 174.20 | 340,400 |
Feb 20, 2024 | 173.08 | 176.42 | 173.08 | 174.63 | 174.63 | 310,000 |
Feb 16, 2024 | 172.82 | 174.83 | 172.53 | 173.72 | 173.72 | 321,200 |
Feb 15, 2024 | 172.10 | 173.64 | 171.65 | 172.51 | 172.51 | 355,200 |
Feb 14, 2024 | 171.36 | 173.25 | 170.93 | 171.78 | 171.78 | 301,600 |
Feb 13, 2024 | 172.52 | 173.46 | 169.10 | 171.22 | 171.22 | 488,800 |
Feb 12, 2024 | 174.70 | 174.72 | 171.72 | 171.89 | 171.89 | 388,100 |
Feb 9, 2024 | 173.00 | 175.06 | 171.85 | 174.49 | 174.49 | 282,400 |
Feb 8, 2024 | 175.27 | 176.82 | 173.52 | 174.57 | 174.57 | 430,600 |
Feb 7, 2024 | 173.82 | 179.41 | 172.51 | 175.35 | 175.35 | 855,800 |
Feb 6, 2024 | 167.96 | 169.60 | 167.63 | 168.89 | 168.89 | 662,700 |
Feb 5, 2024 | 166.79 | 168.73 | 166.17 | 168.41 | 168.41 | 563,500 |
Feb 2, 2024 | 0.72 Dividend | |||||
Feb 2, 2024 | 168.71 | 169.66 | 166.29 | 166.86 | 166.86 | 456,900 |
Feb 1, 2024 | 166.81 | 169.46 | 163.71 | 169.30 | 168.58 | 531,500 |
Jan 31, 2024 | 170.63 | 170.76 | 167.90 | 167.95 | 167.24 | 407,300 |
Jan 30, 2024 | 169.36 | 171.06 | 168.95 | 170.09 | 169.37 | 429,800 |
Jan 29, 2024 | 170.00 | 170.33 | 168.51 | 169.33 | 168.61 | 445,200 |
Jan 26, 2024 | 171.41 | 171.99 | 170.07 | 170.68 | 169.95 | 287,100 |
Jan 25, 2024 | 170.50 | 171.48 | 169.85 | 171.33 | 170.60 | 311,200 |
Jan 24, 2024 | 169.92 | 170.19 | 168.65 | 169.59 | 168.87 | 347,400 |
Jan 23, 2024 | 168.60 | 170.02 | 168.60 | 169.15 | 168.43 | 264,300 |
Jan 22, 2024 | 167.89 | 168.97 | 166.80 | 168.80 | 168.08 | 456,700 |
Jan 19, 2024 | 167.99 | 167.99 | 166.35 | 167.82 | 167.11 | 246,000 |
Jan 18, 2024 | 165.42 | 167.01 | 164.28 | 166.58 | 165.87 | 248,400 |
Jan 17, 2024 | 164.95 | 168.05 | 164.93 | 166.13 | 165.42 | 278,000 |
Jan 16, 2024 | 164.63 | 165.63 | 163.40 | 164.49 | 163.79 | 353,900 |
Jan 12, 2024 | 166.07 | 167.20 | 163.81 | 164.64 | 163.94 | 289,800 |
Jan 11, 2024 | 162.66 | 166.73 | 162.57 | 166.60 | 165.89 | 462,800 |
Jan 10, 2024 | 163.34 | 164.16 | 162.78 | 163.30 | 162.61 | 314,100 |
Jan 9, 2024 | 165.05 | 165.79 | 162.93 | 164.14 | 163.44 | 286,800 |
Jan 8, 2024 | 168.60 | 169.05 | 165.21 | 166.00 | 165.29 | 452,500 |
Jan 5, 2024 | 169.17 | 170.53 | 167.92 | 168.08 | 167.37 | 541,200 |
Jan 4, 2024 | 170.66 | 172.16 | 168.79 | 169.08 | 168.36 | 246,500 |
Jan 3, 2024 | 170.29 | 173.61 | 169.73 | 169.99 | 169.27 | 386,200 |
Jan 2, 2024 | 168.49 | 170.29 | 168.16 | 169.86 | 169.14 | 262,400 |
Dec 29, 2023 | 167.44 | 168.75 | 166.99 | 168.49 | 167.77 | 300,900 |
Dec 28, 2023 | 166.17 | 168.22 | 166.17 | 168.06 | 167.35 | 228,500 |
Dec 27, 2023 | 165.35 | 167.44 | 165.35 | 166.37 | 165.66 | 374,800 |
Dec 26, 2023 | 166.64 | 166.86 | 165.07 | 166.31 | 165.60 | 250,700 |
Dec 22, 2023 | 165.56 | 166.89 | 165.34 | 165.94 | 165.23 | 236,800 |
Dec 21, 2023 | 164.00 | 165.73 | 163.43 | 165.18 | 164.48 | 286,900 |
Dec 20, 2023 | 166.33 | 167.96 | 164.01 | 164.07 | 163.37 | 427,800 |
Dec 19, 2023 | 165.52 | 167.74 | 165.52 | 167.40 | 166.69 | 382,500 |
Dec 18, 2023 | 164.32 | 165.93 | 163.64 | 165.64 | 164.94 | 376,500 |
Dec 15, 2023 | 162.97 | 164.19 | 161.41 | 163.29 | 162.60 | 1,519,500 |
Dec 14, 2023 | 170.61 | 171.11 | 164.26 | 164.30 | 163.60 | 621,400 |
Dec 13, 2023 | 169.85 | 170.26 | 168.54 | 169.40 | 168.68 | 367,600 |
Dec 12, 2023 | 168.30 | 170.80 | 167.68 | 170.07 | 169.35 | 292,100 |
Dec 11, 2023 | 168.18 | 169.58 | 167.22 | 168.45 | 167.73 | 446,700 |
Dec 8, 2023 | 167.94 | 168.30 | 166.99 | 167.68 | 166.97 | 265,000 |
Dec 7, 2023 | 170.21 | 170.21 | 167.17 | 167.68 | 166.97 | 322,700 |
Dec 6, 2023 | 171.17 | 172.95 | 169.35 | 169.88 | 169.16 | 345,100 |
Dec 5, 2023 | 171.38 | 172.28 | 170.56 | 171.37 | 170.64 | 389,500 |
Dec 4, 2023 | 167.74 | 171.58 | 167.74 | 171.43 | 170.70 | 365,200 |
Dec 1, 2023 | 167.39 | 169.03 | 167.30 | 168.30 | 167.58 | 412,900 |
Nov 30, 2023 | 163.59 | 168.05 | 163.59 | 168.02 | 167.31 | 1,135,200 |
Nov 29, 2023 | 163.36 | 164.79 | 163.36 | 163.80 | 163.10 | 398,400 |
Nov 28, 2023 | 168.18 | 168.96 | 163.90 | 164.01 | 163.31 | 403,500 |
Nov 27, 2023 | 165.50 | 168.44 | 165.20 | 168.38 | 167.66 | 377,100 |
Nov 24, 2023 | 0.72 Dividend | |||||
Nov 24, 2023 | 164.56 | 165.80 | 163.24 | 165.80 | 165.09 | 158,800 |
Nov 22, 2023 | 164.39 | 164.63 | 163.10 | 163.94 | 162.53 | 303,800 |
Nov 21, 2023 | 162.49 | 166.09 | 162.42 | 164.79 | 163.37 | 578,400 |
Nov 20, 2023 | 161.00 | 162.53 | 160.56 | 162.03 | 160.63 | 449,100 |
Nov 17, 2023 | 160.34 | 161.34 | 160.15 | 161.28 | 159.89 | 287,100 |
Nov 16, 2023 | 160.42 | 160.79 | 159.32 | 159.94 | 158.56 | 376,900 |
Nov 15, 2023 | 161.64 | 162.36 | 159.75 | 159.82 | 158.44 | 481,800 |
Nov 14, 2023 | 162.49 | 163.50 | 161.29 | 163.07 | 161.66 | 383,900 |
Nov 13, 2023 | 163.13 | 164.12 | 162.02 | 162.29 | 160.89 | 208,600 |
Nov 10, 2023 | 163.50 | 164.15 | 161.51 | 163.06 | 161.65 | 258,900 |
Nov 9, 2023 | 159.92 | 161.91 | 158.68 | 161.23 | 159.84 | 456,800 |
Nov 8, 2023 | 161.06 | 161.72 | 158.29 | 159.53 | 158.15 | 432,700 |
Nov 7, 2023 | 161.09 | 161.82 | 158.83 | 159.17 | 157.80 | 586,000 |
Nov 6, 2023 | 163.49 | 164.22 | 160.43 | 161.60 | 160.21 | 371,200 |
Nov 3, 2023 | 164.74 | 165.04 | 162.41 | 163.50 | 162.09 | 665,200 |
Nov 2, 2023 | 164.97 | 166.15 | 161.22 | 163.79 | 162.38 | 695,800 |
Nov 1, 2023 | 158.74 | 167.81 | 157.92 | 166.48 | 165.04 | 1,064,400 |
Oct 31, 2023 | 146.70 | 149.09 | 146.43 | 148.90 | 147.62 | 431,200 |
Oct 30, 2023 | 146.54 | 147.96 | 146.39 | 146.43 | 145.17 | 458,700 |
Oct 27, 2023 | 148.24 | 148.48 | 145.48 | 146.04 | 144.78 | 365,500 |
Oct 26, 2023 | 149.58 | 151.00 | 148.56 | 148.71 | 147.43 | 326,500 |
Oct 25, 2023 | 147.19 | 150.33 | 147.19 | 149.00 | 147.71 | 404,000 |
Oct 24, 2023 | 146.40 | 147.57 | 145.59 | 146.85 | 145.58 | 288,800 |
Oct 23, 2023 | 146.04 | 146.77 | 144.74 | 145.42 | 144.17 | 293,800 |
Oct 20, 2023 | 149.85 | 149.85 | 144.61 | 145.98 | 144.72 | 299,500 |
Oct 19, 2023 | 151.67 | 152.38 | 148.87 | 149.07 | 147.78 | 235,700 |
Oct 18, 2023 | 153.05 | 153.13 | 151.85 | 152.22 | 150.91 | 228,400 |
Oct 17, 2023 | 149.69 | 153.90 | 149.69 | 153.69 | 152.36 | 298,500 |
Oct 16, 2023 | 149.04 | 151.05 | 149.04 | 149.85 | 148.56 | 285,400 |
Oct 13, 2023 | 147.94 | 148.89 | 147.21 | 148.13 | 146.85 | 196,700 |
Oct 12, 2023 | 146.96 | 147.28 | 145.00 | 147.05 | 145.78 | 193,800 |
Oct 11, 2023 | 146.18 | 147.36 | 145.79 | 146.80 | 145.53 | 234,500 |
Oct 10, 2023 | 145.99 | 146.57 | 145.38 | 145.94 | 144.68 | 220,700 |
Oct 9, 2023 | 145.17 | 146.25 | 144.89 | 145.59 | 144.33 | 257,500 |
Oct 6, 2023 | 145.64 | 146.82 | 144.64 | 145.54 | 144.28 | 307,900 |
Oct 5, 2023 | 144.62 | 147.08 | 144.54 | 145.99 | 144.73 | 351,400 |
Oct 4, 2023 | 143.05 | 145.53 | 142.01 | 144.46 | 143.21 | 320,500 |
Oct 3, 2023 | 144.74 | 144.74 | 142.25 | 143.23 | 141.99 | 249,700 |
Oct 2, 2023 | 143.43 | 144.68 | 141.83 | 144.41 | 143.16 | 512,400 |
Sep 29, 2023 | 144.49 | 145.51 | 143.50 | 143.58 | 142.34 | 272,500 |
Sep 28, 2023 | 146.30 | 146.78 | 143.94 | 144.29 | 143.05 | 273,100 |
Sep 27, 2023 | 146.35 | 146.79 | 143.78 | 145.76 | 144.50 | 411,100 |
Sep 26, 2023 | 147.39 | 148.54 | 146.24 | 146.24 | 144.98 | 444,300 |
Sep 25, 2023 | 144.85 | 148.39 | 144.85 | 147.68 | 146.41 | 419,700 |
Sep 22, 2023 | 143.63 | 145.85 | 143.52 | 145.02 | 143.77 | 374,900 |
Sep 21, 2023 | 141.43 | 143.43 | 141.30 | 143.04 | 141.81 | 360,500 |
Sep 20, 2023 | 141.19 | 142.70 | 141.19 | 141.70 | 140.48 | 190,100 |
Sep 19, 2023 | 140.35 | 141.31 | 140.18 | 140.73 | 139.52 | 206,700 |
Sep 18, 2023 | 138.68 | 140.61 | 137.50 | 140.28 | 139.07 | 232,500 |
Sep 15, 2023 | 139.94 | 140.55 | 137.71 | 138.65 | 137.45 | 1,119,000 |
Sep 14, 2023 | 140.26 | 141.18 | 139.64 | 140.78 | 139.57 | 285,400 |
Sep 13, 2023 | 141.44 | 141.44 | 138.28 | 138.84 | 137.64 | 234,900 |
Sep 12, 2023 | 139.64 | 141.97 | 139.43 | 141.04 | 139.82 | 233,100 |
Sep 11, 2023 | 138.71 | 140.56 | 138.71 | 139.49 | 138.29 | 217,100 |
Sep 8, 2023 | 138.00 | 139.10 | 136.88 | 138.36 | 137.17 | 255,100 |
Sep 7, 2023 | 138.35 | 139.27 | 137.07 | 137.59 | 136.40 | 438,900 |
Sep 6, 2023 | 138.32 | 138.61 | 137.07 | 137.98 | 136.79 | 336,100 |
Sep 5, 2023 | 139.61 | 141.30 | 138.28 | 138.32 | 137.13 | 324,900 |
Sep 1, 2023 | 140.15 | 141.25 | 139.96 | 140.02 | 138.81 | 232,700 |
Aug 31, 2023 | 139.61 | 139.61 | 138.01 | 139.33 | 138.13 | 419,500 |
Aug 30, 2023 | 139.39 | 140.30 | 138.67 | 138.99 | 137.79 | 228,200 |
Aug 29, 2023 | 138.71 | 139.48 | 136.15 | 139.39 | 138.19 | 243,600 |
Aug 28, 2023 | 138.96 | 139.76 | 137.08 | 138.46 | 137.27 | 388,400 |
Aug 25, 2023 | 0.70 Dividend | |||||
Aug 25, 2023 | 140.15 | 140.76 | 138.25 | 138.73 | 137.53 | 226,600 |
Aug 24, 2023 | 138.99 | 140.89 | 138.90 | 140.38 | 138.48 | 231,200 |
Aug 23, 2023 | 139.38 | 140.41 | 138.57 | 139.17 | 137.28 | 373,700 |
Aug 22, 2023 | 141.22 | 142.09 | 138.24 | 138.95 | 137.06 | 220,900 |
Aug 21, 2023 | 140.82 | 142.73 | 140.82 | 141.53 | 139.61 | 409,100 |
Aug 18, 2023 | 141.31 | 142.47 | 140.59 | 140.71 | 138.80 | 271,800 |
Aug 17, 2023 | 142.20 | 142.68 | 141.69 | 141.99 | 140.06 | 314,200 |
Aug 16, 2023 | 140.62 | 142.24 | 140.34 | 141.77 | 139.85 | 205,000 |
Aug 15, 2023 | 141.87 | 141.94 | 140.26 | 140.96 | 139.05 | 186,200 |
Aug 14, 2023 | 143.01 | 143.93 | 141.87 | 143.24 | 141.30 | 297,300 |
Aug 11, 2023 | 140.87 | 143.25 | 140.87 | 143.15 | 141.21 | 170,300 |
Aug 10, 2023 | 141.27 | 142.34 | 140.03 | 141.09 | 139.18 | 239,000 |
Aug 9, 2023 | 142.65 | 142.77 | 140.52 | 140.78 | 138.87 | 297,200 |
Aug 8, 2023 | 141.06 | 143.31 | 140.41 | 143.09 | 141.15 | 273,100 |
Aug 7, 2023 | 142.46 | 144.10 | 141.81 | 142.10 | 140.17 | 261,600 |
Aug 4, 2023 | 142.58 | 145.18 | 141.35 | 141.78 | 139.86 | 313,500 |
Aug 3, 2023 | 142.47 | 143.29 | 139.22 | 141.69 | 139.77 | 568,900 |
Aug 2, 2023 | 140.00 | 144.21 | 134.99 | 142.76 | 140.82 | 950,400 |
Aug 1, 2023 | 134.33 | 135.46 | 133.34 | 135.04 | 133.21 | 460,900 |
Jul 31, 2023 | 133.97 | 135.17 | 133.13 | 134.51 | 132.68 | 324,700 |
Jul 28, 2023 | 136.87 | 138.26 | 132.83 | 133.27 | 131.46 | 540,800 |
Jul 27, 2023 | 132.89 | 135.05 | 132.63 | 134.74 | 132.91 | 454,600 |
Jul 26, 2023 | 129.85 | 132.62 | 129.85 | 132.57 | 130.77 | 211,900 |
Jul 25, 2023 | 130.22 | 131.10 | 129.54 | 129.62 | 127.86 | 239,600 |
Jul 24, 2023 | 129.77 | 131.28 | 129.11 | 130.51 | 128.74 | 259,900 |
Jul 21, 2023 | 129.98 | 130.00 | 128.42 | 129.54 | 127.78 | 309,800 |
Jul 20, 2023 | 128.87 | 129.57 | 127.22 | 129.47 | 127.71 | 369,900 |
Jul 19, 2023 | 126.22 | 128.74 | 125.89 | 128.01 | 126.27 | 271,100 |
Jul 18, 2023 | 124.56 | 127.25 | 124.31 | 126.48 | 124.76 | 338,400 |
Jul 17, 2023 | 124.80 | 126.29 | 124.22 | 124.65 | 122.96 | 392,900 |
Jul 14, 2023 | 127.69 | 127.69 | 124.85 | 125.96 | 124.25 | 269,400 |
Jul 13, 2023 | 126.25 | 128.35 | 125.98 | 127.60 | 125.87 | 340,100 |
Jul 12, 2023 | 127.70 | 128.32 | 126.76 | 127.03 | 125.31 | 387,800 |
Jul 11, 2023 | 126.11 | 126.94 | 125.65 | 126.53 | 124.81 | 216,500 |
Jul 10, 2023 | 125.33 | 127.19 | 125.33 | 126.04 | 124.33 | 297,100 |
Jul 7, 2023 | 124.27 | 127.59 | 124.27 | 125.86 | 124.15 | 528,600 |
Jul 6, 2023 | 123.28 | 124.78 | 122.42 | 124.67 | 122.98 | 324,200 |
Jul 5, 2023 | 124.87 | 125.29 | 122.95 | 124.22 | 122.53 | 440,800 |
Jul 3, 2023 | 125.05 | 127.27 | 124.58 | 125.84 | 124.13 | 137,600 |
Jun 30, 2023 | 125.14 | 126.88 | 124.73 | 125.72 | 124.01 | 350,800 |
Jun 29, 2023 | 124.18 | 125.46 | 123.84 | 124.52 | 122.83 | 379,400 |
Jun 28, 2023 | 124.49 | 124.49 | 121.51 | 124.15 | 122.47 | 509,900 |
Jun 27, 2023 | 126.80 | 127.17 | 124.89 | 124.98 | 123.28 | 406,900 |
Jun 26, 2023 | 124.19 | 126.73 | 122.95 | 126.36 | 124.65 | 605,000 |
Jun 23, 2023 | 128.49 | 129.46 | 123.16 | 123.81 | 122.13 | 762,900 |
Jun 22, 2023 | 131.38 | 131.51 | 130.26 | 131.28 | 129.50 | 477,500 |
Jun 21, 2023 | 128.78 | 131.90 | 128.33 | 131.34 | 129.56 | 349,800 |
Jun 20, 2023 | 131.29 | 131.58 | 129.28 | 129.41 | 127.65 | 397,900 |
Jun 16, 2023 | 129.35 | 131.62 | 129.33 | 131.44 | 129.66 | 1,246,700 |
Jun 15, 2023 | 128.62 | 129.37 | 127.71 | 128.75 | 127.00 | 405,700 |
Jun 14, 2023 | 130.42 | 131.07 | 128.73 | 129.11 | 127.36 | 465,300 |
Jun 13, 2023 | 128.48 | 131.65 | 127.17 | 130.32 | 128.55 | 515,700 |
Jun 12, 2023 | 124.75 | 125.81 | 123.32 | 125.63 | 123.93 | 344,800 |
Jun 9, 2023 | 125.61 | 126.53 | 124.46 | 125.52 | 123.82 | 325,500 |
Jun 8, 2023 | 126.27 | 126.54 | 124.38 | 125.73 | 124.02 | 289,800 |
Jun 7, 2023 | 125.08 | 126.99 | 123.99 | 126.31 | 124.60 | 295,900 |
Jun 6, 2023 | 123.31 | 125.18 | 122.65 | 124.94 | 123.24 | 348,000 |
Jun 5, 2023 | 123.63 | 125.25 | 122.29 | 123.12 | 121.45 | 444,100 |
Jun 2, 2023 | 121.86 | 124.36 | 121.72 | 123.43 | 121.76 | 267,300 |
Jun 1, 2023 | 120.84 | 121.19 | 119.70 | 120.90 | 119.26 | 282,600 |
May 31, 2023 | 121.92 | 123.15 | 118.45 | 119.99 | 118.36 | 956,300 |
May 30, 2023 | 124.53 | 124.95 | 121.82 | 123.79 | 122.11 | 340,000 |
May 26, 2023 | 0.70 Dividend | |||||
May 26, 2023 | 124.09 | 125.11 | 123.72 | 124.78 | 123.09 | 292,000 |
May 25, 2023 | 126.12 | 126.67 | 123.92 | 125.15 | 122.76 | 430,500 |
May 24, 2023 | 128.93 | 128.93 | 125.76 | 126.01 | 123.60 | 398,600 |
May 23, 2023 | 128.80 | 129.90 | 128.05 | 129.36 | 126.89 | 331,900 |
May 22, 2023 | 128.98 | 129.77 | 127.74 | 129.17 | 126.70 | 265,700 |
May 19, 2023 | 132.73 | 132.73 | 127.99 | 128.98 | 126.52 | 329,400 |
May 18, 2023 | 129.93 | 132.07 | 128.95 | 131.79 | 129.27 | 442,900 |
May 17, 2023 | 129.92 | 131.52 | 129.41 | 130.08 | 127.60 | 338,600 |
May 16, 2023 | 130.39 | 130.80 | 129.40 | 129.47 | 127.00 | 232,500 |
May 15, 2023 | 130.22 | 130.81 | 129.13 | 130.66 | 128.17 | 372,900 |
May 12, 2023 | 129.99 | 129.99 | 127.29 | 129.58 | 127.11 | 297,300 |
May 11, 2023 | 128.35 | 129.46 | 127.90 | 129.32 | 126.85 | 286,100 |
May 10, 2023 | 131.27 | 131.27 | 128.36 | 129.21 | 126.74 | 292,800 |
May 9, 2023 | 131.44 | 132.50 | 130.54 | 130.57 | 128.08 | 344,900 |
May 8, 2023 | 131.85 | 132.26 | 130.89 | 131.65 | 129.14 | 238,700 |
May 5, 2023 | 132.55 | 134.82 | 130.69 | 130.94 | 128.44 | 403,000 |
May 4, 2023 | 131.30 | 133.23 | 130.11 | 130.36 | 127.87 | 586,500 |
May 3, 2023 | 126.24 | 134.54 | 124.50 | 132.03 | 129.51 | 835,500 |
May 2, 2023 | 122.64 | 122.66 | 119.22 | 120.82 | 118.51 | 548,700 |
May 1, 2023 | 122.48 | 123.90 | 122.48 | 123.05 | 120.70 | 364,100 |
Apr 28, 2023 | 120.31 | 124.06 | 120.08 | 123.13 | 120.78 | 477,700 |
Apr 27, 2023 | 117.18 | 120.11 | 116.46 | 119.96 | 117.67 | 440,000 |
Apr 26, 2023 | 115.89 | 117.50 | 115.77 | 116.55 | 114.33 | 387,700 |
Related Tickers
AXS AXIS Capital Holdings Limited
61.90
-1.09%
MTG MGIC Investment Corporation
20.36
+0.05%
ESNT Essent Group Ltd.
53.86
-0.57%
AMSF AMERISAFE, Inc.
45.82
-10.02%
NMIH NMI Holdings, Inc.
30.81
+0.10%
AGO Assured Guaranty Ltd.
77.93
-0.70%
FNF Fidelity National Financial, Inc.
49.88
-1.50%
FAF First American Financial Corporation
54.27
-6.07%
AXS-PE AXIS Capital Holdings Limited
21.04
-1.17%
TSU.TO Trisura Group Ltd.
43.50
+1.07%