NYSE - Nasdaq Real Time Price • USD
ProAssurance Corporation (PRA)
As of 10:30 AM EDT. Market Open.
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 26, 2024 | 13.62 | 13.69 | 13.49 | 13.55 | 13.55 | 16,705 |
Apr 25, 2024 | 13.84 | 13.84 | 13.47 | 13.65 | 13.65 | 429,800 |
Apr 24, 2024 | 13.63 | 14.00 | 13.63 | 13.97 | 13.97 | 238,800 |
Apr 23, 2024 | 13.66 | 13.92 | 13.65 | 13.74 | 13.74 | 237,100 |
Apr 22, 2024 | 13.53 | 13.87 | 13.32 | 13.69 | 13.69 | 383,300 |
Apr 19, 2024 | 12.99 | 13.45 | 12.89 | 13.39 | 13.39 | 349,700 |
Apr 18, 2024 | 12.96 | 13.21 | 12.87 | 13.08 | 13.08 | 215,100 |
Apr 17, 2024 | 12.88 | 12.95 | 12.80 | 12.87 | 12.87 | 237,400 |
Apr 16, 2024 | 12.87 | 12.90 | 12.74 | 12.82 | 12.82 | 216,500 |
Apr 15, 2024 | 13.35 | 13.40 | 12.90 | 13.01 | 13.01 | 198,000 |
Apr 12, 2024 | 13.85 | 13.99 | 13.09 | 13.26 | 13.26 | 341,900 |
Apr 11, 2024 | 13.55 | 13.95 | 13.30 | 13.94 | 13.94 | 312,300 |
Apr 10, 2024 | 13.13 | 13.54 | 13.03 | 13.47 | 13.47 | 364,600 |
Apr 9, 2024 | 13.11 | 13.55 | 13.00 | 13.49 | 13.49 | 370,300 |
Apr 8, 2024 | 12.54 | 13.09 | 12.47 | 12.99 | 12.99 | 302,300 |
Apr 5, 2024 | 12.34 | 12.53 | 12.29 | 12.40 | 12.40 | 167,100 |
Apr 4, 2024 | 12.62 | 12.65 | 12.32 | 12.32 | 12.32 | 258,100 |
Apr 3, 2024 | 12.42 | 12.57 | 12.36 | 12.56 | 12.56 | 208,200 |
Apr 2, 2024 | 12.67 | 12.72 | 12.35 | 12.46 | 12.46 | 297,400 |
Apr 1, 2024 | 12.91 | 12.91 | 12.63 | 12.76 | 12.76 | 179,800 |
Mar 28, 2024 | 12.81 | 12.96 | 12.69 | 12.86 | 12.86 | 257,000 |
Mar 27, 2024 | 12.21 | 12.78 | 12.19 | 12.74 | 12.74 | 321,400 |
Mar 26, 2024 | 12.34 | 12.34 | 12.10 | 12.11 | 12.11 | 190,700 |
Mar 25, 2024 | 12.33 | 12.38 | 12.12 | 12.18 | 12.18 | 369,500 |
Mar 22, 2024 | 12.52 | 12.52 | 12.23 | 12.25 | 12.25 | 446,900 |
Mar 21, 2024 | 12.54 | 12.63 | 12.32 | 12.40 | 12.40 | 420,600 |
Mar 20, 2024 | 11.95 | 12.56 | 11.94 | 12.43 | 12.43 | 684,800 |
Mar 19, 2024 | 11.87 | 12.00 | 11.85 | 11.96 | 11.96 | 258,700 |
Mar 18, 2024 | 11.98 | 12.07 | 11.79 | 11.86 | 11.86 | 218,500 |
Mar 15, 2024 | 11.89 | 12.11 | 11.76 | 11.98 | 11.98 | 866,300 |
Mar 14, 2024 | 12.05 | 12.07 | 11.89 | 11.99 | 11.99 | 248,700 |
Mar 13, 2024 | 11.89 | 12.13 | 11.84 | 12.11 | 12.11 | 302,500 |
Mar 12, 2024 | 12.19 | 12.24 | 11.89 | 11.91 | 11.91 | 245,100 |
Mar 11, 2024 | 12.52 | 12.63 | 12.20 | 12.27 | 12.27 | 204,300 |
Mar 8, 2024 | 12.90 | 12.93 | 12.53 | 12.54 | 12.54 | 159,600 |
Mar 7, 2024 | 12.73 | 12.88 | 12.64 | 12.83 | 12.83 | 165,000 |
Mar 6, 2024 | 12.39 | 12.65 | 12.24 | 12.62 | 12.62 | 175,500 |
Mar 5, 2024 | 12.47 | 12.56 | 12.22 | 12.33 | 12.33 | 200,500 |
Mar 4, 2024 | 12.92 | 12.96 | 12.43 | 12.59 | 12.59 | 273,300 |
Mar 1, 2024 | 12.39 | 13.20 | 12.38 | 13.00 | 13.00 | 383,400 |
Feb 29, 2024 | 12.60 | 12.73 | 12.18 | 12.33 | 12.33 | 521,200 |
Feb 28, 2024 | 12.93 | 13.25 | 12.11 | 12.36 | 12.36 | 383,600 |
Feb 27, 2024 | 13.05 | 13.10 | 12.85 | 13.05 | 13.05 | 271,600 |
Feb 26, 2024 | 13.27 | 13.33 | 12.84 | 12.97 | 12.97 | 268,200 |
Feb 23, 2024 | 13.07 | 13.41 | 12.98 | 13.37 | 13.37 | 188,800 |
Feb 22, 2024 | 13.10 | 13.16 | 12.92 | 13.13 | 13.13 | 273,700 |
Feb 21, 2024 | 13.38 | 13.40 | 13.12 | 13.17 | 13.17 | 255,500 |
Feb 20, 2024 | 13.28 | 13.56 | 13.25 | 13.37 | 13.37 | 253,800 |
Feb 16, 2024 | 13.46 | 13.56 | 13.30 | 13.48 | 13.48 | 211,600 |
Feb 15, 2024 | 13.25 | 13.69 | 13.18 | 13.55 | 13.55 | 271,800 |
Feb 14, 2024 | 13.15 | 13.20 | 12.90 | 13.10 | 13.10 | 344,800 |
Feb 13, 2024 | 12.90 | 13.27 | 12.78 | 12.94 | 12.94 | 345,300 |
Feb 12, 2024 | 13.00 | 13.69 | 13.00 | 13.61 | 13.61 | 316,200 |
Feb 9, 2024 | 12.85 | 13.16 | 12.85 | 13.08 | 13.08 | 223,600 |
Feb 8, 2024 | 12.73 | 13.07 | 12.68 | 12.91 | 12.91 | 195,000 |
Feb 7, 2024 | 13.05 | 13.05 | 12.62 | 12.78 | 12.78 | 287,100 |
Feb 6, 2024 | 13.02 | 13.28 | 12.97 | 13.01 | 13.01 | 197,200 |
Feb 5, 2024 | 13.13 | 13.26 | 12.83 | 13.07 | 13.07 | 220,100 |
Feb 2, 2024 | 13.11 | 13.39 | 13.07 | 13.32 | 13.32 | 235,500 |
Feb 1, 2024 | 13.49 | 13.49 | 12.98 | 13.29 | 13.29 | 265,600 |
Jan 31, 2024 | 13.75 | 13.85 | 13.36 | 13.46 | 13.46 | 345,900 |
Jan 30, 2024 | 13.86 | 13.93 | 13.63 | 13.75 | 13.75 | 149,800 |
Jan 29, 2024 | 13.65 | 14.00 | 13.44 | 13.99 | 13.99 | 205,000 |
Jan 26, 2024 | 14.07 | 14.07 | 13.56 | 13.60 | 13.60 | 218,600 |
Jan 25, 2024 | 14.07 | 14.23 | 13.74 | 13.93 | 13.93 | 196,900 |
Jan 24, 2024 | 13.95 | 13.97 | 13.78 | 13.87 | 13.87 | 214,400 |
Jan 23, 2024 | 14.01 | 14.11 | 13.77 | 13.79 | 13.79 | 257,700 |
Jan 22, 2024 | 13.25 | 13.93 | 13.20 | 13.86 | 13.86 | 417,900 |
Jan 19, 2024 | 12.44 | 13.14 | 12.44 | 13.11 | 13.11 | 310,000 |
Jan 18, 2024 | 12.32 | 12.39 | 12.12 | 12.34 | 12.34 | 216,800 |
Jan 17, 2024 | 12.05 | 12.45 | 12.05 | 12.36 | 12.36 | 262,300 |
Jan 16, 2024 | 12.21 | 12.37 | 12.13 | 12.21 | 12.21 | 268,400 |
Jan 12, 2024 | 12.36 | 12.47 | 12.19 | 12.31 | 12.31 | 199,800 |
Jan 11, 2024 | 12.22 | 12.29 | 12.04 | 12.27 | 12.27 | 237,200 |
Jan 10, 2024 | 12.39 | 12.66 | 12.26 | 12.31 | 12.31 | 190,800 |
Jan 9, 2024 | 12.93 | 12.93 | 12.36 | 12.48 | 12.48 | 258,800 |
Jan 8, 2024 | 13.09 | 13.24 | 13.01 | 13.14 | 13.14 | 188,800 |
Jan 5, 2024 | 13.14 | 13.44 | 13.09 | 13.11 | 13.11 | 203,400 |
Jan 4, 2024 | 13.54 | 13.62 | 13.24 | 13.28 | 13.28 | 203,600 |
Jan 3, 2024 | 13.47 | 13.77 | 13.26 | 13.40 | 13.40 | 277,900 |
Jan 2, 2024 | 13.79 | 14.07 | 13.79 | 13.80 | 13.80 | 236,200 |
Dec 29, 2023 | 13.96 | 13.98 | 13.75 | 13.79 | 13.79 | 169,500 |
Dec 28, 2023 | 14.15 | 14.29 | 13.97 | 14.01 | 14.01 | 156,600 |
Dec 27, 2023 | 14.30 | 14.34 | 14.14 | 14.20 | 14.20 | 191,700 |
Dec 26, 2023 | 14.27 | 14.41 | 14.13 | 14.32 | 14.32 | 246,500 |
Dec 22, 2023 | 13.80 | 14.19 | 13.77 | 14.18 | 14.18 | 331,900 |
Dec 21, 2023 | 13.68 | 13.79 | 13.50 | 13.72 | 13.72 | 190,100 |
Dec 20, 2023 | 13.97 | 14.30 | 13.60 | 13.66 | 13.66 | 341,900 |
Dec 19, 2023 | 13.78 | 14.12 | 13.65 | 14.01 | 14.01 | 309,500 |
Dec 18, 2023 | 13.79 | 13.86 | 13.59 | 13.77 | 13.77 | 366,100 |
Dec 15, 2023 | 13.89 | 13.89 | 13.55 | 13.75 | 13.75 | 1,107,500 |
Dec 14, 2023 | 13.75 | 13.88 | 13.53 | 13.81 | 13.81 | 508,300 |
Dec 13, 2023 | 13.39 | 13.74 | 13.20 | 13.66 | 13.66 | 393,000 |
Dec 12, 2023 | 13.09 | 13.59 | 12.97 | 13.38 | 13.38 | 350,200 |
Dec 11, 2023 | 12.92 | 13.13 | 12.86 | 13.06 | 13.06 | 261,200 |
Dec 8, 2023 | 12.59 | 12.91 | 12.47 | 12.91 | 12.91 | 337,300 |
Dec 7, 2023 | 12.59 | 12.59 | 12.30 | 12.57 | 12.57 | 409,500 |
Dec 6, 2023 | 12.94 | 13.05 | 12.60 | 12.61 | 12.61 | 219,300 |
Dec 5, 2023 | 13.11 | 13.21 | 12.82 | 12.86 | 12.86 | 244,500 |
Dec 4, 2023 | 12.68 | 13.24 | 12.59 | 13.14 | 13.14 | 228,800 |
Dec 1, 2023 | 12.39 | 12.92 | 12.34 | 12.81 | 12.81 | 332,500 |
Nov 30, 2023 | 12.60 | 12.72 | 12.32 | 12.37 | 12.37 | 326,300 |
Nov 29, 2023 | 12.79 | 12.90 | 12.61 | 12.62 | 12.62 | 284,800 |
Nov 28, 2023 | 12.74 | 12.86 | 12.57 | 12.80 | 12.80 | 222,900 |
Nov 27, 2023 | 12.88 | 12.88 | 12.61 | 12.80 | 12.80 | 257,800 |
Nov 24, 2023 | 12.80 | 13.01 | 12.77 | 12.88 | 12.88 | 92,300 |
Nov 22, 2023 | 12.83 | 13.01 | 12.72 | 12.78 | 12.78 | 174,300 |
Nov 21, 2023 | 12.76 | 12.90 | 12.65 | 12.77 | 12.77 | 186,700 |
Nov 20, 2023 | 12.97 | 13.21 | 12.76 | 12.76 | 12.76 | 293,900 |
Nov 17, 2023 | 13.16 | 13.46 | 13.13 | 13.24 | 13.24 | 335,800 |
Nov 16, 2023 | 13.35 | 13.42 | 13.07 | 13.12 | 13.12 | 223,700 |
Nov 15, 2023 | 13.65 | 13.75 | 13.32 | 13.34 | 13.34 | 333,000 |
Nov 14, 2023 | 13.15 | 13.83 | 13.15 | 13.70 | 13.70 | 376,400 |
Nov 13, 2023 | 12.90 | 13.10 | 12.70 | 12.92 | 12.92 | 442,300 |
Nov 10, 2023 | 13.85 | 13.89 | 12.70 | 13.03 | 13.03 | 476,300 |
Nov 9, 2023 | 15.64 | 15.84 | 13.15 | 13.91 | 13.91 | 586,100 |
Nov 8, 2023 | 17.79 | 17.85 | 17.43 | 17.67 | 17.67 | 308,500 |
Nov 7, 2023 | 17.82 | 17.95 | 17.64 | 17.85 | 17.85 | 128,800 |
Nov 6, 2023 | 17.82 | 17.96 | 17.75 | 17.95 | 17.95 | 141,500 |
Nov 3, 2023 | 17.81 | 18.19 | 17.61 | 17.89 | 17.89 | 190,500 |
Nov 2, 2023 | 17.39 | 17.68 | 17.26 | 17.62 | 17.62 | 227,500 |
Nov 1, 2023 | 16.99 | 17.34 | 16.99 | 17.28 | 17.28 | 277,400 |
Oct 31, 2023 | 17.07 | 17.16 | 16.83 | 17.00 | 17.00 | 276,200 |
Oct 30, 2023 | 17.16 | 17.29 | 17.00 | 17.03 | 17.03 | 261,900 |
Oct 27, 2023 | 17.47 | 17.70 | 16.88 | 17.07 | 17.07 | 197,000 |
Oct 26, 2023 | 17.95 | 18.12 | 17.53 | 17.54 | 17.54 | 483,500 |
Oct 25, 2023 | 17.92 | 18.15 | 17.81 | 17.90 | 17.90 | 223,200 |
Oct 24, 2023 | 17.89 | 18.02 | 17.80 | 17.89 | 17.89 | 155,000 |
Oct 23, 2023 | 17.81 | 18.03 | 17.72 | 17.75 | 17.75 | 123,900 |
Oct 20, 2023 | 18.27 | 18.30 | 17.92 | 17.94 | 17.94 | 200,500 |
Oct 19, 2023 | 18.44 | 18.62 | 18.16 | 18.17 | 18.17 | 421,700 |
Oct 18, 2023 | 18.63 | 18.65 | 18.46 | 18.53 | 18.53 | 109,600 |
Oct 17, 2023 | 18.48 | 18.98 | 18.48 | 18.71 | 18.71 | 214,000 |
Oct 16, 2023 | 18.00 | 18.41 | 18.00 | 18.38 | 18.38 | 147,400 |
Oct 13, 2023 | 17.67 | 17.90 | 17.66 | 17.88 | 17.88 | 172,300 |
Oct 12, 2023 | 17.53 | 17.58 | 17.27 | 17.54 | 17.54 | 361,900 |
Oct 11, 2023 | 17.42 | 17.63 | 17.30 | 17.52 | 17.52 | 150,400 |
Oct 10, 2023 | 17.70 | 17.82 | 17.44 | 17.49 | 17.49 | 188,800 |
Oct 9, 2023 | 17.90 | 17.90 | 17.73 | 17.74 | 17.74 | 119,800 |
Oct 6, 2023 | 17.94 | 18.15 | 17.85 | 17.95 | 17.95 | 173,400 |
Oct 5, 2023 | 18.08 | 18.23 | 18.01 | 18.12 | 18.12 | 228,900 |
Oct 4, 2023 | 18.03 | 18.17 | 17.95 | 18.07 | 18.07 | 218,500 |
Oct 3, 2023 | 18.34 | 18.34 | 18.04 | 18.04 | 18.04 | 172,800 |
Oct 2, 2023 | 18.79 | 18.80 | 18.06 | 18.27 | 18.27 | 299,200 |
Sep 29, 2023 | 18.78 | 18.97 | 18.56 | 18.89 | 18.89 | 324,200 |
Sep 28, 2023 | 18.79 | 19.05 | 18.74 | 18.85 | 18.85 | 328,400 |
Sep 27, 2023 | 18.66 | 19.00 | 18.61 | 18.76 | 18.76 | 303,200 |
Sep 26, 2023 | 18.95 | 19.17 | 18.55 | 18.57 | 18.57 | 268,000 |
Sep 25, 2023 | 18.89 | 19.25 | 18.86 | 19.00 | 19.00 | 181,900 |
Sep 22, 2023 | 18.72 | 19.21 | 18.51 | 19.00 | 19.00 | 222,100 |
Sep 21, 2023 | 18.59 | 18.92 | 18.36 | 18.75 | 18.75 | 203,000 |
Sep 20, 2023 | 18.68 | 18.86 | 18.57 | 18.61 | 18.61 | 228,500 |
Sep 19, 2023 | 18.62 | 18.78 | 18.53 | 18.56 | 18.56 | 533,100 |
Sep 18, 2023 | 18.60 | 18.95 | 18.42 | 18.57 | 18.57 | 285,400 |
Sep 15, 2023 | 18.61 | 18.69 | 18.16 | 18.47 | 18.47 | 1,359,700 |
Sep 14, 2023 | 18.57 | 18.92 | 18.41 | 18.75 | 18.75 | 278,300 |
Sep 13, 2023 | 18.41 | 18.54 | 18.30 | 18.42 | 18.42 | 363,400 |
Sep 12, 2023 | 17.79 | 18.40 | 17.79 | 18.39 | 18.39 | 362,200 |
Sep 11, 2023 | 17.71 | 18.02 | 17.71 | 17.86 | 17.86 | 248,800 |
Sep 8, 2023 | 17.58 | 17.77 | 17.43 | 17.71 | 17.71 | 218,300 |
Sep 7, 2023 | 17.59 | 17.71 | 17.39 | 17.51 | 17.51 | 284,000 |
Sep 6, 2023 | 17.68 | 17.81 | 17.47 | 17.51 | 17.51 | 190,800 |
Sep 5, 2023 | 17.90 | 17.91 | 17.46 | 17.61 | 17.61 | 289,400 |
Sep 1, 2023 | 17.78 | 18.16 | 17.78 | 18.08 | 18.08 | 229,300 |
Aug 31, 2023 | 17.78 | 17.88 | 17.67 | 17.68 | 17.68 | 218,000 |
Aug 30, 2023 | 17.69 | 17.85 | 17.68 | 17.70 | 17.70 | 216,200 |
Aug 29, 2023 | 17.78 | 17.93 | 17.69 | 17.73 | 17.73 | 197,300 |
Aug 28, 2023 | 17.66 | 17.90 | 17.66 | 17.73 | 17.73 | 313,900 |
Aug 25, 2023 | 17.60 | 17.77 | 17.48 | 17.64 | 17.64 | 167,800 |
Aug 24, 2023 | 17.55 | 17.75 | 17.28 | 17.56 | 17.56 | 196,700 |
Aug 23, 2023 | 17.41 | 17.60 | 17.25 | 17.54 | 17.54 | 186,300 |
Aug 22, 2023 | 17.24 | 17.43 | 17.20 | 17.39 | 17.39 | 189,400 |
Aug 21, 2023 | 17.77 | 17.82 | 17.26 | 17.27 | 17.27 | 225,000 |
Aug 18, 2023 | 17.66 | 17.98 | 17.66 | 17.81 | 17.81 | 220,600 |
Aug 17, 2023 | 18.03 | 18.17 | 17.71 | 17.72 | 17.72 | 199,900 |
Aug 16, 2023 | 18.06 | 18.34 | 17.97 | 18.01 | 18.01 | 227,200 |
Aug 15, 2023 | 18.05 | 18.21 | 17.93 | 18.00 | 18.00 | 202,100 |
Aug 14, 2023 | 18.12 | 18.20 | 17.94 | 18.04 | 18.04 | 240,300 |
Aug 11, 2023 | 18.13 | 18.38 | 18.03 | 18.28 | 18.28 | 262,700 |
Aug 10, 2023 | 18.52 | 18.65 | 18.06 | 18.15 | 18.15 | 297,200 |
Aug 9, 2023 | 17.69 | 19.38 | 17.08 | 18.27 | 18.27 | 426,700 |
Aug 8, 2023 | 16.80 | 16.99 | 16.66 | 16.89 | 16.89 | 184,700 |
Aug 7, 2023 | 16.83 | 17.04 | 16.63 | 16.89 | 16.89 | 229,200 |
Aug 4, 2023 | 16.75 | 16.83 | 16.61 | 16.68 | 16.68 | 315,400 |
Aug 3, 2023 | 16.70 | 16.85 | 16.57 | 16.74 | 16.74 | 150,500 |
Aug 2, 2023 | 16.63 | 16.89 | 16.61 | 16.72 | 16.72 | 190,200 |
Aug 1, 2023 | 16.81 | 16.98 | 16.61 | 16.70 | 16.70 | 281,000 |
Jul 31, 2023 | 17.05 | 17.14 | 16.76 | 16.80 | 16.80 | 265,000 |
Jul 28, 2023 | 17.09 | 17.22 | 17.03 | 17.05 | 17.05 | 199,400 |
Jul 27, 2023 | 16.87 | 17.06 | 16.75 | 17.03 | 17.03 | 237,400 |
Jul 26, 2023 | 16.65 | 17.01 | 16.65 | 16.89 | 16.89 | 174,800 |
Jul 25, 2023 | 16.37 | 16.64 | 16.33 | 16.54 | 16.54 | 282,400 |
Jul 24, 2023 | 16.15 | 16.57 | 16.11 | 16.38 | 16.38 | 208,600 |
Jul 21, 2023 | 16.39 | 16.43 | 16.04 | 16.14 | 16.14 | 217,600 |
Jul 20, 2023 | 16.08 | 16.40 | 16.00 | 16.32 | 16.32 | 283,100 |
Jul 19, 2023 | 15.92 | 16.09 | 15.86 | 16.04 | 16.04 | 257,500 |
Jul 18, 2023 | 15.51 | 15.87 | 15.51 | 15.81 | 15.81 | 221,300 |
Jul 17, 2023 | 15.51 | 15.98 | 15.43 | 15.55 | 15.55 | 270,300 |
Jul 14, 2023 | 15.46 | 15.51 | 15.21 | 15.44 | 15.44 | 256,000 |
Jul 13, 2023 | 15.61 | 15.65 | 15.38 | 15.43 | 15.43 | 221,400 |
Jul 12, 2023 | 15.45 | 15.75 | 15.45 | 15.64 | 15.64 | 313,800 |
Jul 11, 2023 | 15.49 | 15.64 | 15.32 | 15.33 | 15.33 | 295,200 |
Jul 10, 2023 | 15.48 | 15.82 | 15.34 | 15.48 | 15.48 | 255,500 |
Jul 7, 2023 | 15.36 | 15.83 | 15.29 | 15.59 | 15.59 | 304,200 |
Jul 6, 2023 | 15.17 | 15.46 | 15.02 | 15.32 | 15.32 | 304,000 |
Jul 5, 2023 | 15.29 | 15.40 | 15.11 | 15.24 | 15.24 | 332,800 |
Jul 3, 2023 | 14.99 | 15.56 | 14.99 | 15.50 | 15.50 | 200,900 |
Jun 30, 2023 | 15.30 | 15.44 | 15.08 | 15.09 | 15.09 | 241,300 |
Jun 29, 2023 | 15.08 | 15.40 | 14.95 | 15.24 | 15.24 | 257,700 |
Jun 28, 2023 | 15.12 | 15.18 | 14.91 | 14.99 | 14.99 | 293,200 |
Jun 27, 2023 | 15.15 | 15.30 | 15.06 | 15.14 | 15.14 | 282,800 |
Jun 26, 2023 | 14.73 | 15.21 | 14.68 | 15.11 | 15.11 | 343,700 |
Jun 23, 2023 | 14.57 | 15.01 | 14.57 | 14.69 | 14.69 | 713,700 |
Jun 22, 2023 | 14.87 | 14.92 | 14.61 | 14.76 | 14.76 | 360,900 |
Jun 21, 2023 | 14.77 | 14.96 | 14.71 | 14.84 | 14.84 | 416,100 |
Jun 20, 2023 | 14.75 | 15.02 | 14.67 | 14.84 | 14.84 | 354,100 |
Jun 16, 2023 | 14.64 | 14.90 | 14.48 | 14.76 | 14.76 | 1,283,300 |
Jun 15, 2023 | 14.32 | 14.49 | 14.23 | 14.46 | 14.46 | 465,200 |
Jun 14, 2023 | 14.79 | 14.93 | 14.23 | 14.31 | 14.31 | 629,000 |
Jun 13, 2023 | 14.67 | 15.05 | 14.55 | 14.62 | 14.62 | 543,400 |
Jun 12, 2023 | 14.36 | 14.79 | 14.32 | 14.70 | 14.70 | 474,700 |
Jun 9, 2023 | 14.31 | 14.59 | 14.12 | 14.28 | 14.28 | 551,000 |
Jun 8, 2023 | 13.85 | 14.56 | 13.79 | 14.45 | 14.45 | 613,600 |
Jun 7, 2023 | 13.14 | 13.96 | 13.07 | 13.86 | 13.86 | 617,600 |
Jun 6, 2023 | 12.67 | 13.08 | 12.66 | 12.98 | 12.98 | 489,500 |
Jun 5, 2023 | 12.66 | 12.87 | 12.52 | 12.64 | 12.64 | 338,700 |
Jun 2, 2023 | 12.37 | 12.89 | 12.30 | 12.77 | 12.77 | 527,600 |
Jun 1, 2023 | 12.20 | 12.36 | 12.00 | 12.27 | 12.27 | 368,200 |
May 31, 2023 | 12.35 | 12.50 | 11.98 | 12.15 | 12.15 | 456,400 |
May 30, 2023 | 12.00 | 12.35 | 11.93 | 12.30 | 12.30 | 522,200 |
May 26, 2023 | 12.33 | 12.33 | 11.87 | 12.12 | 12.12 | 549,200 |
May 25, 2023 | 12.49 | 12.62 | 12.20 | 12.30 | 12.30 | 297,400 |
May 24, 2023 | 12.73 | 12.85 | 12.66 | 12.72 | 12.72 | 290,800 |
May 23, 2023 | 12.34 | 12.96 | 12.34 | 12.75 | 12.75 | 437,700 |
May 22, 2023 | 12.75 | 12.88 | 12.62 | 12.64 | 12.64 | 366,800 |
May 19, 2023 | 12.91 | 13.08 | 12.70 | 12.75 | 12.75 | 708,500 |
May 18, 2023 | 12.98 | 13.03 | 12.51 | 12.78 | 12.78 | 475,800 |
May 17, 2023 | 14.08 | 14.22 | 13.02 | 13.04 | 13.04 | 609,900 |
May 16, 2023 | 14.60 | 14.63 | 14.32 | 14.33 | 14.33 | 375,500 |
May 15, 2023 | 14.57 | 14.75 | 14.52 | 14.65 | 14.65 | 551,100 |
May 12, 2023 | 14.72 | 14.80 | 14.52 | 14.68 | 14.68 | 304,000 |
May 11, 2023 | 14.29 | 14.73 | 14.26 | 14.60 | 14.60 | 788,200 |
May 10, 2023 | 17.25 | 17.25 | 14.25 | 14.64 | 14.64 | 1,456,400 |
May 9, 2023 | 18.59 | 19.18 | 18.59 | 18.85 | 18.85 | 512,700 |
May 8, 2023 | 18.50 | 18.73 | 18.27 | 18.65 | 18.65 | 266,400 |
May 5, 2023 | 18.24 | 18.50 | 18.23 | 18.41 | 18.41 | 269,900 |
May 4, 2023 | 18.00 | 18.14 | 17.60 | 18.03 | 18.03 | 318,100 |
May 3, 2023 | 18.18 | 18.49 | 18.12 | 18.17 | 18.17 | 230,600 |
May 2, 2023 | 18.06 | 18.22 | 17.71 | 18.15 | 18.15 | 192,700 |
May 1, 2023 | 17.90 | 18.43 | 17.90 | 18.21 | 18.21 | 218,000 |
Apr 28, 2023 | 17.76 | 18.01 | 17.76 | 17.96 | 17.96 | 279,900 |
Apr 27, 2023 | 17.56 | 17.92 | 17.56 | 17.91 | 17.91 | 127,400 |
Apr 26, 2023 | 17.92 | 18.09 | 17.50 | 17.57 | 17.57 | 129,300 |
Related Tickers
HMN Horace Mann Educators Corporation
36.52
-0.65%
AHL-PC Aspen Insurance Holdings Limited
25.43
-0.16%
AFSIB AmTrust Financial Services, Inc.
12.83
0.00%
AFSIC AmTrust Financial Services, Inc.
13.28
0.00%
REVO.MI REVO Insurance S.p.A.
8.92
+0.90%
HIG-PG The Hartford Financial Services Group, Inc.
25.15
+0.44%
AHL-PE Aspen Insurance Holdings Limited
19.30
+0.16%
THG The Hanover Insurance Group, Inc.
129.74
-1.23%
AHL-PD Aspen Insurance Holdings Limited
19.71
-0.20%
SIGI Selective Insurance Group, Inc.
100.61
-1.07%