Assurant Inc (ZAS)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4 | -1.94174757282 | 206 | 206 | 199 | 15 | 205.27868852 | DE |
| 4 | -6 | -2.88461538462 | 208 | 208 | 194 | 37 | 200.99753086 | DE |
| 12 | 24 | 13.4831460674 | 178 | 218 | 175 | 42 | 203.14363636 | DE |
| 26 | 45 | 28.6624203822 | 157 | 218 | 153 | 52 | 180.87420277 | DE |
| 52 | 46 | 29.4871794872 | 156 | 218 | 148 | 46 | 173.87317621 | DE |
| 156 | 73 | 56.5891472868 | 129 | 218 | 129 | 45 | 168.41510695 | DE |
| 260 | 73 | 56.5891472868 | 129 | 218 | 129 | 45 | 168.41510695 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 199 | 0 | 0.00 | 199 | 199 | 199 | 0 |
| 1737667620 | 199 | -5 | -2.45 | 199 | 199 | 199 | 2 |
| 1737581220 | 204 | 0 | 0.00 | 204 | 204 | 204 | 0 |
| 1737494820 | 204 | -2 | -0.97 | 204 | 204 | 204 | 15 |
| 1737408420 | 206 | 0 | 0.00 | 206 | 206 | 206 | 2 |
| 1737149220 | 206 | 4 | 1.98 | 206 | 206 | 206 | 42 |
| 1737062820 | 202 | 2 | 1.00 | 202 | 202 | 202 | 1 |
| 1736976420 | 200 | 6 | 3.09 | 199 | 200 | 199 | 16 |
| 1736890020 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
| 1736803620 | 194 | -5 | -2.51 | 194 | 194 | 194 | 10 |
| 1736544420 | 199 | -1 | -0.50 | 199 | 199 | 199 | 24 |
| 1736458020 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1736371620 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1736285220 | 200 | -4 | -1.96 | 200 | 202 | 199 | 252 |
| 1736198820 | 204 | 0 | 0.00 | 204 | 204 | 204 | 38 |
| 1735939620 | 204 | 0 | 0.00 | 204 | 204 | 204 | 0 |
| 1735853220 | 204 | 2 | 0.99 | 208 | 208 | 204 | 3 |
| 1735594020 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1735334820 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1734989220 | 202 | 2 | 1.00 | 204 | 204 | 202 | 2 |
| 1734730020 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1734643620 | 200 | -2 | -0.99 | 199 | 200 | 199 | 36 |
| 1734557220 | 202 | -2 | -0.98 | 202 | 202 | 202 | 20 |
| 1734470820 | 204 | -4 | -1.92 | 206 | 206 | 204 | 121 |
| 1734384420 | 208 | 4 | 1.96 | 208 | 208 | 206 | 127 |
| 1734125220 | 204 | 0 | 0.00 | 204 | 204 | 204 | 0 |
| 1734038820 | 204 | 0 | 0.00 | 204 | 204 | 204 | 0 |
| 1733952420 | 204 | 0 | 0.00 | 204 | 204 | 204 | 0 |
| 1733866020 | 204 | -8 | -3.77 | 206 | 206 | 204 | 23 |
| 1733779620 | 212 | 0 | 0.00 | 212 | 212 | 212 | 1 |
| 1733520420 | 212 | 0 | 0.00 | 212 | 212 | 212 | 0 |
| 1733434020 | 212 | -6 | -2.75 | 212 | 212 | 212 | 27 |
| 1733347620 | 218 | 4 | 1.87 | 218 | 218 | 218 | 20 |
| 1733261220 | 214 | 0 | 0.00 | 214 | 214 | 214 | 1 |
| 1733174820 | 214 | -2 | -0.93 | 218 | 218 | 214 | 13 |
| 1732915620 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
| 1732829220 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
| 1732742820 | 216 | 0 | 0.00 | 218 | 218 | 216 | 54 |
| 1732656420 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
| 1732570020 | 216 | 0 | 0.00 | 216 | 216 | 216 | 9 |
| 1732310820 | 216 | 2 | 0.93 | 216 | 216 | 216 | 7 |
| 1732224420 | 214 | 4 | 1.90 | 210 | 216 | 210 | 119 |
| 1732138020 | 210 | 2 | 0.96 | 210 | 210 | 210 | 50 |
| 1732051620 | 208 | 2 | 0.97 | 210 | 210 | 208 | 50 |
| 1731965220 | 206 | 2 | 0.98 | 208 | 208 | 206 | 2 |
| 1731705960 | 204 | 0 | 0.00 | 204 | 204 | 204 | 1 |
| 1731619560 | 204 | 4 | 2.00 | 204 | 204 | 204 | 40 |
| 1731533160 | 200 | 3 | 1.52 | 200 | 200 | 200 | 120 |
| 1731446820 | 197 | -5 | -2.48 | 198 | 198 | 197 | 103 |
| 1731360420 | 202 | 7 | 3.59 | 196 | 202 | 196 | 149 |
| 1731101220 | 195 | 5 | 2.63 | 195 | 195 | 195 | 12 |
| 1731014760 | 190 | 1 | 0.53 | 191 | 191 | 190 | 2 |
| 1730928360 | 189 | 14 | 8.00 | 187 | 189 | 187 | 131 |
| 1730841960 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1730755560 | 175 | -3 | -1.69 | 175 | 175 | 175 | 1 |
| 1730496360 | 178 | -1 | -0.56 | 178 | 179 | 178 | 3 |
| 1730409960 | 179 | -1 | -0.56 | 179 | 179 | 179 | 56 |
| 1730323560 | 180 | 0 | 0.00 | 180 | 180 | 180 | 0 |
| 1730237160 | 180 | 1 | 0.56 | 180 | 180 | 180 | 106 |
| 1730147160 | 179 | 0 | 0.00 | 179 | 179 | 179 | 0 |
| 1729887960 | 179 | 0 | 0.00 | 179 | 179 | 179 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
