Assurant Inc. 6.50% Series D Mandatory Convertible Preferred Stock $1.00 par valueのデータ

Assurant Inc. 6.50% Series D Mandatory Convertible Preferred Stock $1.00 par valueの基本情報

名前 Assurant Inc. 6.50% Series D Mandatory Convertible Preferred Stock $1.00 par value
ティッカー AIZP
国 United States
上場年 nan
セクター Finance

Assurant Inc. 6.50% Series D Mandatory Convertible Preferred Stock $1.00 par valueの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 120.1 119.19 119.77 119.19 176300.0 119.19
2021-02-12 122.41 120.27 122.41 121.24 28100.0 121.24
2021-02-11 123.46 120.73 120.73 123.29 153800.0 123.29
2021-02-10 126.87 116.9 124.49 122.09 595500.0 122.09
2021-02-09 128.74 127.72 127.72 128.7 153700.0 128.7
2021-02-08 128.24 128.22 128.24 128.22 79500.0 128.22
2021-02-05 126.2 124.7 125.0 126.2 26900.0 126.2
2021-02-04 126.39 124.53 126.39 124.7 103400.0 124.7
2021-02-03 126.17 125.5 125.9 126.16 102200.0 126.16
2021-02-02 128.23 126.68 128.23 126.94 54600.0 126.94
2021-02-01 126.11 123.44 126.11 125.74 150300.0 125.74
2021-01-29 128.63 125.35 125.35 128.31 105800.0 128.31
2021-01-28 126.92 125.11 125.11 125.85 51600.0 125.85
2021-01-27 124.23 122.23 122.23 123.75 40700.0 123.75
2021-01-26 125.2 122.78 124.5 123.89 26400.0 123.89
2021-01-25 127.68 126.87 127.68 126.87 26300.0 126.87
2021-01-22 129.77 127.81 129.77 127.81 21500.0 127.81
2021-01-21 134.4 130.28 134.27 130.29 6500.0 130.29
2021-01-20 135.45 134.26 135.45 134.26 8400.0 134.26
2021-01-19 135.33 131.82 131.82 135.14 16300.0 135.14
2021-01-15 132.39 128.26 128.26 132.39 5500.0 132.39
2021-01-14 132.58 129.29 131.92 129.29 51300.0 129.29
2021-01-13 133.65 132.64 133.18 132.81 6200.0 132.81
2021-01-12 133.55 129.81 129.81 133.55 6500.0 133.55
2021-01-11 130.85 127.71 127.71 130.14 3300.0 130.14
2021-01-08 131.4 129.43 131.4 129.43 600.0 129.43
2021-01-07 132.33 130.51 130.51 132.33 800.0 132.33
2021-01-06 131.07 127.37 127.39 130.32 2700.0 130.32
2021-01-05 125.47 125.0 125.01 125.29 1900.0 125.29
2021-01-04 128.85 124.97 128.85 124.97 2200.0 124.97
2020-12-31 129.85 125.94 125.94 129.85 3400.0 129.85
2020-12-30 127.33 127.33 127.33 127.33 400.0 127.33
2020-12-29 126.67 126.51 126.67 126.51 1100.0 126.51
2020-12-28 126.84 126.67 126.67 126.84 400.0 126.84
2020-12-24 125.65 125.5 125.65 125.5 600.0 125.5
2020-12-23 125.8 125.34 125.39 125.8 12800.0 125.8
2020-12-22 124.91 124.88 124.89 124.91 26600.0 124.91
2020-12-21 124.24 123.26 123.26 124.24 1000.0 124.24
2020-12-18 126.29 126.29 126.29 126.29 300.0 126.29
2020-12-17 126.84 125.81 126.77 125.81 1500.0 125.81
2020-12-16 127.66 126.87 126.9 127.66 11000.0 127.66
2020-12-15 126.8 125.25 125.25 125.95 28100.0 125.95
2020-12-14 127.07 124.91 126.16 125.07 5700.0 125.07
2020-12-11 125.36 125.36 125.36 125.36 20200.0 125.36
2020-12-10 127.78 125.5 125.59 126.03 3300.0 126.03
2020-12-09 125.52 125.18 125.52 125.18 500.0 125.18
2020-12-08 125.86 125.11 125.11 125.86 2100.0 125.86
2020-12-07 124.95 124.89 124.95 124.89 41800.0 124.89
2020-12-04 126.09 125.24 125.96 125.24 1200.0 125.24
2020-12-03 125.25 123.87 124.25 125.2 166400.0 125.2
2020-12-02 125.32 121.62 121.62 125.32 3200.0 125.32
2020-12-01 122.9 122.9 122.9 122.9 0.0 122.9
2020-11-30 125.53 122.89 125.53 122.9 31200.0 122.9
2020-11-27 131.57 128.44 129.11 128.81 41300.0 127.18
2020-11-25 130.52 130.52 130.52 130.52 0.0 128.87
2020-11-24 130.77 130.49 130.49 130.52 15900.0 128.87
2020-11-23 128.37 128.37 128.37 128.37 0.0 126.75
2020-11-20 128.4 128.16 128.16 128.37 1700.0 126.75
2020-11-19 129.19 128.82 128.98 129.19 1000.0 127.56
2020-11-18 133.26 130.14 133.26 130.14 1000.0 128.5
2020-11-17 132.29 132.13 132.13 132.29 17800.0 130.62
2020-11-16 132.26 130.85 130.85 132.26 2300.0 130.59
2020-11-13 128.34 127.96 128.16 128.26 1400.0 126.64
2020-11-12 128.79 124.72 128.79 125.09 1600.0 123.51
2020-11-11 128.75 128.75 128.75 128.75 0.0 127.13
2020-11-10 128.75 127.22 127.22 128.75 101000.0 127.13
2020-11-09 130.43 126.48 127.83 129.47 5300.0 127.84
2020-11-06 124.86 122.65 124.86 123.42 1900.0 121.86
2020-11-05 123.25 121.9 123.25 123.05 1100.0 121.5
2020-11-04 125.2 122.13 122.13 123.57 2700.0 122.01
2020-11-03 126.13 121.14 126.1 121.65 153200.0 120.12
2020-11-02 124.99 121.18 121.18 124.74 192800.0 123.17
2020-10-30 121.19 119.4 120.16 120.69 7600.0 119.17
2020-10-29 121.67 117.89 117.89 121.67 42300.0 120.14
2020-10-28 119.53 115.14 115.14 118.65 14800.0 117.15
2020-10-27 118.32 118.03 118.3 118.32 700.0 116.83
2020-10-26 121.19 119.19 121.19 119.19 1200.0 117.69
2020-10-23 122.5 122.5 122.5 122.5 10400.0 120.95
2020-10-22 120.04 120.02 120.02 120.04 300.0 118.53
2020-10-21 119.47 119.37 119.39 119.47 1200.0 117.96
2020-10-20 120.06 119.27 120.06 119.27 400.0 117.77
2020-10-19 120.17 118.35 120.17 118.36 1400.0 116.87
2020-10-16 119.81 119.81 119.81 119.81 500.0 118.3
2020-10-15 119.81 118.13 118.15 119.81 20600.0 118.3
2020-10-14 120.78 119.71 120.78 119.71 500.0 118.2
2020-10-13 122.58 121.53 122.58 121.53 26600.0 120.0
2020-10-12 122.81 122.24 122.42 122.58 11800.0 121.03
2020-10-09 122.33 122.33 122.33 122.33 400.0 120.79
2020-10-08 121.63 120.81 121.63 121.63 2900.0 120.1
2020-10-07 121.07 120.07 120.85 120.07 1600.0 118.56
2020-10-06 121.5 119.15 121.18 119.66 4300.0 118.15
2020-10-05 122.02 121.55 121.99 121.55 26100.0 120.02
2020-10-02 120.64 117.82 117.82 120.64 4600.0 119.12
2020-10-01 119.04 117.39 117.39 118.69 2700.0 117.19
2020-09-30 119.23 116.62 119.23 116.62 67900.0 115.15
2020-09-29 117.79 116.17 117.19 117.79 1000.0 116.3
2020-09-28 117.59 117.57 117.59 117.57 800.0 116.09
2020-09-25 115.4 114.94 115.04 115.04 8100.0 113.59
2020-09-24 116.26 114.1 114.79 115.26 3100.0 113.81
2020-09-23 119.42 115.84 119.1 115.93 2600.0 114.47
2020-09-22 118.27 117.82 118.26 117.82 1000.0 116.33
2020-09-21 117.7 115.61 117.63 115.61 18800.0 114.15
2020-09-18 117.73 117.73 117.73 117.73 300.0 116.25
2020-09-17 116.08 116.08 116.08 116.08 0.0 114.62
2020-09-16 116.08 116.08 116.08 116.08 400.0 114.62
2020-09-15 116.87 115.47 116.87 115.47 700.0 114.01
2020-09-14 117.54 117.24 117.24 117.54 300.0 116.05
2020-09-11 116.08 116.08 116.08 116.08 300.0 114.61
2020-09-10 119.11 116.03 119.11 116.03 1000.0 114.57
2020-09-09 118.67 118.08 118.58 118.15 19400.0 116.66
2020-09-08 117.84 117.78 117.78 117.84 700.0 116.35
2020-09-04 120.39 118.44 120.39 119.64 1400.0 118.13
2020-09-03 121.62 119.21 121.62 119.7 2000.0 118.19
2020-09-02 120.83 120.18 120.83 120.18 1700.0 118.66
2020-09-01 119.3 119.3 119.3 119.3 1300.0 117.79
2020-08-31 118.53 117.62 118.37 117.62 7200.0 116.14
2020-08-28 121.16 120.73 121.16 121.16 1400.0 118.02
2020-08-27 122.3 121.65 121.94 121.84 11800.0 118.69
2020-08-26 120.4 119.32 120.24 120.39 62100.0 117.28
2020-08-25 121.11 121.11 121.11 121.11 700.0 117.98
2020-08-24 121.4 121.0 121.0 121.4 800.0 118.26
2020-08-21 120.0 120.0 120.0 120.0 400.0 116.9
2020-08-20 120.39 120.17 120.21 120.17 700.0 117.06
2020-08-19 122.22 121.62 122.15 121.62 1500.0 118.48
2020-08-18 122.33 121.54 122.33 121.54 4000.0 118.4
2020-08-17 121.94 121.7 121.94 121.94 16800.0 118.79
2020-08-14 123.23 121.43 121.43 122.44 900.0 119.27
2020-08-13 124.0 124.0 124.0 124.0 500.0 120.79
2020-08-12 123.16 123.0 123.16 123.0 600.0 119.82
2020-08-11 124.07 122.61 124.07 122.69 11700.0 119.52
2020-08-10 121.97 121.82 121.96 121.97 3600.0 118.82
2020-08-07 119.82 117.57 117.57 119.82 5600.0 116.72
2020-08-06 119.89 116.43 119.89 117.51 700.0 114.47
2020-08-05 121.14 109.96 109.96 120.74 77600.0 117.62
2020-08-04 108.25 107.87 108.25 107.87 600.0 105.08
2020-08-03 108.09 108.09 108.09 108.09 0.0 105.29
2020-07-31 108.09 106.0 106.0 108.09 1100.0 105.29
2020-07-30 107.25 106.35 106.55 106.35 1000.0 103.6
2020-07-29 108.42 107.46 107.46 108.42 500.0 105.62
2020-07-28 106.69 106.51 106.69 106.51 1200.0 103.76
2020-07-27 106.86 106.51 106.67 106.85 1400.0 104.09
2020-07-24 107.6 107.29 107.29 107.6 700.0 104.82
2020-07-23 108.13 107.22 107.22 108.13 26100.0 105.33
2020-07-22 106.43 106.1 106.27 106.2 1200.0 103.45
2020-07-21 106.23 105.78 105.85 106.02 2100.0 103.28
2020-07-20 105.48 104.67 105.37 104.67 8900.0 101.96
2020-07-17 106.18 105.56 105.86 105.6 18100.0 102.87
2020-07-16 107.26 105.92 106.9 106.34 4600.0 103.59
2020-07-15 105.0 104.74 104.74 105.0 38500.0 102.28
2020-07-14 103.9 101.62 101.62 103.9 2700.0 101.21
2020-07-13 103.46 101.62 102.49 102.2 3700.0 99.56
2020-07-10 102.65 101.62 101.62 102.65 3300.0 100.0
2020-07-09 100.93 100.0 100.93 100.75 86500.0 98.14
2020-07-08 101.77 101.77 101.77 101.77 0.0 99.14
2020-07-07 101.77 101.77 101.77 101.77 300.0 99.14
2020-07-06 103.73 102.78 102.78 103.73 28100.0 101.05
2020-07-02 103.59 102.67 103.59 102.77 3600.0 100.11
2020-07-01 104.37 102.15 104.37 102.15 800.0 99.51
2020-06-30 104.85 103.01 103.01 104.04 63200.0 101.35
2020-06-29 102.43 101.98 102.43 101.98 25700.0 99.34
2020-06-26 100.88 100.22 100.88 100.63 700.0 98.03
2020-06-25 102.12 100.75 100.81 101.43 23500.0 98.8
2020-06-24 105.83 102.54 105.83 103.09 28600.0 100.42
2020-06-23 107.55 105.98 107.55 105.98 1200.0 103.24
2020-06-22 106.15 105.9 106.15 105.9 600.0 103.16
2020-06-19 107.95 105.64 107.95 106.75 6700.0 103.99
2020-06-18 107.13 107.13 107.13 107.13 200.0 104.36
2020-06-17 107.79 106.75 107.79 106.75 9300.0 103.99
2020-06-16 109.71 108.37 109.43 108.37 1200.0 105.57
2020-06-15 107.41 105.02 105.52 107.36 77400.0 104.58
2020-06-12 108.66 105.75 108.66 106.29 5400.0 103.54
2020-06-11 110.47 107.34 110.26 107.66 7400.0 104.88
2020-06-10 115.48 113.88 114.57 113.88 2400.0 110.94
2020-06-09 115.75 113.69 114.17 115.49 4500.0 112.5
2020-06-08 115.48 114.67 114.67 115.47 33000.0 112.48
2020-06-05 113.78 112.0 112.0 113.6 21000.0 110.66
2020-06-04 108.55 107.72 107.72 108.55 500.0 105.74
2020-06-03 108.55 106.0 106.0 108.01 39900.0 105.22
2020-06-02 105.5 103.69 103.69 104.91 6200.0 102.2
2020-06-01 104.49 104.13 104.13 104.15 2800.0 101.46
2020-05-29 105.62 102.41 105.62 103.99 11700.0 101.3
2020-05-28 107.43 106.0 106.93 106.36 32800.0 102.03
2020-05-27 107.69 106.16 107.69 106.47 19800.0 102.14
2020-05-26 107.4 105.35 107.4 105.4 28400.0 101.11
2020-05-22 103.76 103.28 103.76 103.31 56400.0 99.1
2020-05-21 104.5 103.51 104.02 103.51 2100.0 99.29
2020-05-20 103.76 102.77 102.78 103.76 50800.0 99.53
2020-05-19 103.38 100.44 101.97 101.53 75100.0 97.39
2020-05-18 101.66 101.44 101.55 101.44 800.0 97.31
2020-05-15 95.3 91.97 92.33 95.3 6900.0 91.42
2020-05-14 93.61 89.94 91.04 93.61 93400.0 89.8
2020-05-13 94.66 93.81 94.66 93.97 81200.0 90.15
2020-05-12 101.16 97.03 101.16 97.03 128400.0 93.08
2020-05-11 101.42 99.89 99.89 101.42 1200.0 97.29
2020-05-08 103.03 101.17 102.53 101.66 2400.0 97.52
2020-05-07 103.53 101.96 103.53 101.96 800.0 97.81
2020-05-06 105.9 103.56 105.33 103.56 30900.0 99.34
2020-05-05 105.04 103.76 105.04 103.78 51500.0 99.55
2020-05-04 104.15 101.87 103.0 102.21 6900.0 98.05
2020-05-01 105.93 104.01 105.93 104.08 3700.0 99.84
2020-04-30 108.51 107.1 108.49 107.1 39300.0 102.74
2020-04-29 111.81 111.11 111.39 111.11 4600.0 106.58
2020-04-28 112.26 110.88 112.0 110.88 16300.0 106.36
2020-04-27 109.6 109.23 109.27 109.47 26000.0 105.01
2020-04-24 106.75 104.14 104.16 106.72 27600.0 102.37
2020-04-23 105.07 103.62 104.3 103.62 1700.0 99.4
2020-04-22 105.38 104.71 105.08 104.71 72200.0 100.44
2020-04-21 104.32 103.53 103.53 104.32 50600.0 100.07
2020-04-20 105.9 104.87 105.9 104.87 90900.0 100.6
2020-04-17 107.13 106.22 106.67 107.13 96100.0 102.77
2020-04-16 103.67 103.67 103.67 103.67 30300.0 99.45
2020-04-15 105.82 101.75 105.82 103.49 17400.0 99.27
2020-04-14 112.01 108.93 112.01 108.93 62900.0 104.49
2020-04-13 111.5 109.52 111.34 109.58 8400.0 105.12
2020-04-09 114.43 112.13 112.13 114.43 1700.0 109.77
2020-04-08 109.14 106.33 106.33 108.88 1200.0 104.44
2020-04-07 109.99 109.89 109.99 109.89 800.0 105.41
2020-04-06 104.46 104.46 104.46 104.46 700.0 100.2
2020-04-03 101.59 101.59 101.59 101.59 300.0 97.45
2020-04-02 105.08 101.59 105.08 101.59 21900.0 97.45
2020-04-01 104.0 102.9 102.98 102.9 48700.0 98.71
2020-03-31 106.48 105.55 105.55 106.48 600.0 102.14
2020-03-30 108.89 105.0 105.0 108.89 1200.0 104.45
2020-03-27 107.88 104.3 104.59 107.27 2700.0 102.9
2020-03-26 106.17 104.97 104.97 106.17 21900.0 101.84
2020-03-25 102.53 96.38 98.88 102.1 82600.0 97.94
2020-03-24 100.05 96.05 96.05 98.05 1700.0 94.06
2020-03-23 96.39 90.33 90.96 94.05 4400.0 90.22
2020-03-20 93.22 83.84 83.84 90.96 2400.0 87.25
2020-03-19 86.16 80.98 82.18 86.16 224700.0 82.65
2020-03-18 92.93 84.04 92.93 85.78 3000.0 82.29
2020-03-17 96.86 87.77 87.77 94.93 92100.0 91.06
2020-03-16 100.6 87.73 97.93 87.73 4800.0 84.16
2020-03-13 103.06 98.94 100.84 101.57 26700.0 97.43
2020-03-12 104.08 98.84 104.08 98.84 45300.0 94.81
2020-03-11 111.27 108.38 111.27 109.08 43400.0 104.64
2020-03-10 113.54 109.95 112.82 113.54 75200.0 108.91
2020-03-09 113.35 108.92 113.35 110.01 72400.0 105.53
2020-03-06 118.07 115.22 116.0 118.07 3300.0 113.26
2020-03-05 121.73 117.69 121.73 119.05 22700.0 114.2
2020-03-04 122.71 121.43 121.85 122.71 143000.0 117.71
2020-03-03 126.48 121.2 123.85 121.23 7300.0 116.29
2020-03-02 124.99 118.12 118.12 124.99 6600.0 119.9
2020-02-28 121.01 116.65 121.01 116.65 13700.0 111.9
2020-02-27 128.87 124.38 128.15 124.38 69400.0 119.31
2020-02-26 132.58 130.3 132.58 130.68 1700.0 123.8
2020-02-25 135.17 131.62 134.22 131.62 32600.0 124.69
2020-02-24 135.72 134.5 135.35 134.5 23900.0 127.42
2020-02-21 138.11 136.68 138.11 137.08 3900.0 129.86
2020-02-20 138.13 137.27 137.9 138.13 1500.0 130.85
2020-02-19 137.48 137.02 137.48 137.02 1500.0 129.8
2020-02-18 138.62 137.84 138.62 138.1 24100.0 130.83