NYSE - Nasdaq Real Time Price • USD
Universal Insurance Holdings, Inc. (UVE)
As of 2:07 PM 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 19, 2024 | 19.00 | 19.59 | 19.19 | 19.50 | 19.50 | 77,632 |
Apr 18, 2024 | 18.83 | 19.12 | 18.83 | 18.99 | 18.99 | 136,300 |
Apr 17, 2024 | 19.22 | 19.34 | 18.74 | 18.78 | 18.78 | 124,600 |
Apr 16, 2024 | 18.83 | 19.27 | 18.68 | 19.18 | 19.18 | 168,300 |
Apr 15, 2024 | 18.94 | 19.30 | 18.87 | 19.11 | 19.11 | 222,100 |
Apr 12, 2024 | 19.13 | 19.23 | 18.78 | 18.85 | 18.85 | 221,600 |
Apr 11, 2024 | 19.00 | 19.34 | 18.80 | 19.19 | 19.19 | 103,400 |
Apr 10, 2024 | 18.93 | 19.15 | 18.65 | 18.98 | 18.98 | 137,100 |
Apr 9, 2024 | 19.26 | 19.26 | 18.84 | 19.13 | 19.13 | 121,200 |
Apr 8, 2024 | 19.38 | 19.52 | 19.22 | 19.24 | 19.24 | 92,400 |
Apr 5, 2024 | 19.44 | 19.49 | 19.16 | 19.33 | 19.33 | 131,100 |
Apr 4, 2024 | 19.83 | 19.90 | 19.26 | 19.28 | 19.28 | 147,400 |
Apr 3, 2024 | 19.68 | 19.74 | 19.48 | 19.66 | 19.66 | 121,000 |
Apr 2, 2024 | 19.79 | 20.07 | 19.64 | 19.76 | 19.76 | 127,200 |
Apr 1, 2024 | 20.17 | 20.34 | 19.89 | 19.89 | 19.89 | 217,000 |
Mar 28, 2024 | 20.04 | 20.43 | 19.96 | 20.32 | 20.32 | 166,300 |
Mar 27, 2024 | 19.82 | 20.11 | 19.82 | 19.98 | 19.98 | 161,200 |
Mar 26, 2024 | 19.62 | 19.79 | 19.55 | 19.68 | 19.68 | 134,000 |
Mar 25, 2024 | 19.74 | 19.96 | 19.60 | 19.61 | 19.61 | 127,500 |
Mar 22, 2024 | 19.78 | 19.90 | 19.50 | 19.74 | 19.74 | 148,800 |
Mar 21, 2024 | 19.70 | 20.01 | 19.62 | 19.63 | 19.63 | 235,800 |
Mar 20, 2024 | 19.66 | 19.91 | 19.52 | 19.71 | 19.71 | 112,700 |
Mar 19, 2024 | 19.65 | 19.94 | 19.64 | 19.75 | 19.75 | 152,700 |
Mar 18, 2024 | 19.84 | 19.98 | 19.55 | 19.61 | 19.61 | 140,800 |
Mar 15, 2024 | 19.59 | 20.02 | 19.41 | 19.86 | 19.86 | 383,100 |
Mar 14, 2024 | 20.22 | 20.22 | 19.60 | 19.69 | 19.69 | 157,400 |
Mar 13, 2024 | 20.79 | 20.99 | 19.98 | 20.17 | 20.17 | 256,100 |
Mar 12, 2024 | 20.50 | 21.75 | 20.30 | 20.90 | 20.90 | 488,000 |
Mar 11, 2024 | 20.12 | 20.12 | 19.56 | 19.60 | 19.60 | 198,900 |
Mar 8, 2024 | 19.56 | 20.53 | 19.56 | 20.26 | 20.26 | 203,500 |
Mar 7, 2024 | 0.16 Dividend | |||||
Mar 7, 2024 | 19.51 | 19.68 | 19.41 | 19.46 | 19.46 | 220,100 |
Mar 6, 2024 | 19.41 | 19.70 | 19.12 | 19.61 | 19.45 | 231,700 |
Mar 5, 2024 | 19.65 | 19.95 | 19.39 | 19.39 | 19.23 | 199,500 |
Mar 4, 2024 | 20.15 | 20.51 | 19.62 | 19.65 | 19.49 | 164,100 |
Mar 1, 2024 | 20.16 | 20.16 | 19.69 | 20.05 | 19.89 | 303,900 |
Feb 29, 2024 | 20.34 | 20.63 | 20.02 | 20.19 | 20.03 | 152,700 |
Feb 28, 2024 | 20.40 | 20.47 | 20.14 | 20.27 | 20.10 | 138,600 |
Feb 27, 2024 | 20.29 | 20.57 | 20.03 | 20.51 | 20.34 | 226,600 |
Feb 26, 2024 | 21.70 | 21.70 | 20.07 | 20.36 | 20.19 | 533,300 |
Feb 23, 2024 | 18.67 | 21.10 | 18.33 | 21.09 | 20.92 | 642,700 |
Feb 22, 2024 | 17.20 | 17.31 | 17.05 | 17.23 | 17.09 | 180,200 |
Feb 21, 2024 | 17.36 | 17.38 | 17.19 | 17.29 | 17.15 | 154,200 |
Feb 20, 2024 | 17.18 | 17.52 | 17.18 | 17.41 | 17.27 | 185,100 |
Feb 16, 2024 | 17.43 | 17.55 | 17.16 | 17.32 | 17.18 | 201,500 |
Feb 15, 2024 | 16.89 | 17.41 | 16.83 | 17.40 | 17.26 | 181,400 |
Feb 14, 2024 | 16.57 | 16.91 | 16.51 | 16.80 | 16.66 | 140,400 |
Feb 13, 2024 | 16.55 | 16.70 | 16.30 | 16.49 | 16.36 | 180,200 |
Feb 12, 2024 | 16.21 | 16.82 | 16.21 | 16.78 | 16.64 | 297,800 |
Feb 9, 2024 | 16.00 | 16.34 | 15.90 | 16.20 | 16.07 | 178,300 |
Feb 8, 2024 | 15.89 | 16.02 | 15.78 | 16.00 | 15.87 | 170,900 |
Feb 7, 2024 | 16.08 | 16.19 | 15.89 | 15.95 | 15.82 | 157,800 |
Feb 6, 2024 | 16.29 | 16.39 | 16.01 | 16.18 | 16.05 | 110,800 |
Feb 5, 2024 | 16.36 | 16.42 | 16.07 | 16.31 | 16.18 | 124,700 |
Feb 2, 2024 | 16.75 | 16.83 | 16.36 | 16.53 | 16.40 | 135,000 |
Feb 1, 2024 | 16.62 | 16.76 | 16.41 | 16.74 | 16.60 | 143,300 |
Jan 31, 2024 | 16.62 | 16.81 | 16.53 | 16.62 | 16.48 | 181,200 |
Jan 30, 2024 | 16.90 | 16.97 | 16.54 | 16.74 | 16.60 | 167,200 |
Jan 29, 2024 | 16.79 | 17.02 | 16.75 | 16.95 | 16.81 | 131,400 |
Jan 26, 2024 | 17.12 | 17.21 | 16.84 | 16.87 | 16.73 | 134,500 |
Jan 25, 2024 | 16.87 | 17.02 | 16.77 | 17.00 | 16.86 | 164,200 |
Jan 24, 2024 | 17.02 | 17.03 | 16.63 | 16.68 | 16.54 | 136,300 |
Jan 23, 2024 | 16.90 | 17.08 | 16.82 | 16.86 | 16.72 | 145,300 |
Jan 22, 2024 | 16.61 | 16.84 | 16.49 | 16.83 | 16.69 | 179,700 |
Jan 19, 2024 | 16.68 | 16.81 | 16.49 | 16.50 | 16.37 | 147,700 |
Jan 18, 2024 | 16.43 | 16.63 | 16.27 | 16.56 | 16.42 | 152,200 |
Jan 17, 2024 | 16.01 | 16.59 | 16.01 | 16.54 | 16.41 | 136,600 |
Jan 16, 2024 | 16.39 | 16.55 | 16.11 | 16.25 | 16.12 | 155,500 |
Jan 12, 2024 | 16.62 | 16.67 | 16.39 | 16.49 | 16.36 | 139,900 |
Jan 11, 2024 | 16.30 | 16.47 | 16.04 | 16.47 | 16.34 | 140,700 |
Jan 10, 2024 | 16.32 | 16.46 | 16.25 | 16.39 | 16.26 | 107,500 |
Jan 9, 2024 | 16.60 | 16.60 | 16.24 | 16.40 | 16.27 | 213,800 |
Jan 8, 2024 | 16.76 | 16.76 | 16.46 | 16.74 | 16.60 | 170,600 |
Jan 5, 2024 | 16.47 | 17.00 | 16.47 | 16.62 | 16.48 | 281,400 |
Jan 4, 2024 | 16.50 | 16.66 | 16.46 | 16.49 | 16.36 | 172,300 |
Jan 3, 2024 | 16.30 | 16.58 | 16.17 | 16.44 | 16.31 | 182,600 |
Jan 2, 2024 | 15.90 | 16.45 | 15.90 | 16.23 | 16.10 | 182,400 |
Dec 29, 2023 | 16.05 | 16.09 | 15.85 | 15.98 | 15.85 | 190,400 |
Dec 28, 2023 | 16.08 | 16.15 | 15.98 | 16.00 | 15.87 | 200,100 |
Dec 27, 2023 | 15.99 | 16.32 | 15.98 | 16.14 | 16.01 | 159,300 |
Dec 26, 2023 | 16.44 | 16.44 | 15.96 | 16.05 | 15.92 | 153,000 |
Dec 22, 2023 | 16.71 | 16.87 | 16.37 | 16.38 | 16.25 | 208,800 |
Dec 21, 2023 | 16.42 | 16.65 | 16.13 | 16.62 | 16.48 | 422,100 |
Dec 20, 2023 | 16.13 | 16.57 | 16.03 | 16.41 | 16.28 | 292,200 |
Dec 19, 2023 | 16.10 | 16.33 | 15.78 | 16.24 | 16.11 | 257,000 |
Dec 18, 2023 | 15.98 | 16.16 | 15.91 | 16.13 | 16.00 | 186,000 |
Dec 15, 2023 | 16.38 | 16.38 | 15.63 | 15.97 | 15.84 | 610,600 |
Dec 14, 2023 | 16.64 | 16.64 | 16.07 | 16.22 | 16.09 | 252,900 |
Dec 13, 2023 | 16.30 | 16.59 | 16.13 | 16.59 | 16.45 | 389,300 |
Dec 12, 2023 | 16.36 | 16.41 | 16.22 | 16.25 | 16.12 | 116,000 |
Dec 11, 2023 | 16.64 | 16.71 | 16.27 | 16.37 | 16.24 | 182,300 |
Dec 8, 2023 | 16.55 | 16.59 | 16.09 | 16.56 | 16.42 | 189,900 |
Dec 7, 2023 | 0.29 Dividend | |||||
Dec 7, 2023 | 16.26 | 16.61 | 16.16 | 16.60 | 16.46 | 195,200 |
Dec 6, 2023 | 16.89 | 16.93 | 16.42 | 16.55 | 16.13 | 187,800 |
Dec 5, 2023 | 16.90 | 16.90 | 16.72 | 16.77 | 16.34 | 156,000 |
Dec 4, 2023 | 16.82 | 17.00 | 16.73 | 16.90 | 16.47 | 171,800 |
Dec 1, 2023 | 16.87 | 17.03 | 16.74 | 16.83 | 16.40 | 173,900 |
Nov 30, 2023 | 16.71 | 17.01 | 16.61 | 16.96 | 16.53 | 328,600 |
Nov 29, 2023 | 16.85 | 16.87 | 16.65 | 16.76 | 16.33 | 150,300 |
Nov 28, 2023 | 17.34 | 17.43 | 16.64 | 16.70 | 16.27 | 162,800 |
Nov 27, 2023 | 16.78 | 17.35 | 16.78 | 17.34 | 16.90 | 231,600 |
Nov 24, 2023 | 16.62 | 16.83 | 16.54 | 16.82 | 16.39 | 165,100 |
Nov 22, 2023 | 16.59 | 16.65 | 16.45 | 16.53 | 16.11 | 301,400 |
Nov 21, 2023 | 16.71 | 16.72 | 16.48 | 16.50 | 16.08 | 248,000 |
Nov 20, 2023 | 16.64 | 16.65 | 16.34 | 16.64 | 16.22 | 131,400 |
Nov 17, 2023 | 16.70 | 16.80 | 16.52 | 16.59 | 16.17 | 162,400 |
Nov 16, 2023 | 16.30 | 16.92 | 16.28 | 16.56 | 16.14 | 311,700 |
Nov 15, 2023 | 16.18 | 16.41 | 16.11 | 16.21 | 15.80 | 245,200 |
Nov 14, 2023 | 16.40 | 16.40 | 15.98 | 16.22 | 15.81 | 166,800 |
Nov 13, 2023 | 16.28 | 16.35 | 15.97 | 16.01 | 15.60 | 118,200 |
Nov 10, 2023 | 16.09 | 16.47 | 16.09 | 16.31 | 15.89 | 181,300 |
Nov 9, 2023 | 16.63 | 16.74 | 16.07 | 16.11 | 15.70 | 167,200 |
Nov 8, 2023 | 16.31 | 16.78 | 16.31 | 16.67 | 16.24 | 211,400 |
Nov 7, 2023 | 15.80 | 16.42 | 15.77 | 16.33 | 15.91 | 243,500 |
Nov 6, 2023 | 16.03 | 16.04 | 15.81 | 15.83 | 15.43 | 219,300 |
Nov 3, 2023 | 16.06 | 16.34 | 15.89 | 16.15 | 15.74 | 209,800 |
Nov 2, 2023 | 16.19 | 16.35 | 15.83 | 16.03 | 15.62 | 189,900 |
Nov 1, 2023 | 15.71 | 16.29 | 15.58 | 16.19 | 15.78 | 222,800 |
Oct 31, 2023 | 15.38 | 15.81 | 15.38 | 15.66 | 15.26 | 292,300 |
Oct 30, 2023 | 14.76 | 15.46 | 14.40 | 15.36 | 14.97 | 294,400 |
Oct 27, 2023 | 14.31 | 14.36 | 13.85 | 14.10 | 13.74 | 398,500 |
Oct 26, 2023 | 14.35 | 14.52 | 14.20 | 14.50 | 14.13 | 191,700 |
Oct 25, 2023 | 14.17 | 14.47 | 14.17 | 14.20 | 13.84 | 252,700 |
Oct 24, 2023 | 14.02 | 14.26 | 13.96 | 14.10 | 13.74 | 286,200 |
Oct 23, 2023 | 13.60 | 13.96 | 13.57 | 13.90 | 13.55 | 172,700 |
Oct 20, 2023 | 13.82 | 13.84 | 13.59 | 13.66 | 13.31 | 253,300 |
Oct 19, 2023 | 13.81 | 13.87 | 13.56 | 13.78 | 13.43 | 274,900 |
Oct 18, 2023 | 14.16 | 14.16 | 13.82 | 13.88 | 13.53 | 191,000 |
Oct 17, 2023 | 13.83 | 14.31 | 13.83 | 14.25 | 13.89 | 311,100 |
Oct 16, 2023 | 13.78 | 13.96 | 13.70 | 13.88 | 13.53 | 143,500 |
Oct 13, 2023 | 14.03 | 14.11 | 13.52 | 13.72 | 13.37 | 139,700 |
Oct 12, 2023 | 13.77 | 13.96 | 13.69 | 13.94 | 13.58 | 155,400 |
Oct 11, 2023 | 13.58 | 13.97 | 13.58 | 13.88 | 13.53 | 236,800 |
Oct 10, 2023 | 13.61 | 13.74 | 13.45 | 13.49 | 13.15 | 376,300 |
Oct 9, 2023 | 13.43 | 13.84 | 13.28 | 13.59 | 13.24 | 236,500 |
Oct 6, 2023 | 13.40 | 13.59 | 13.10 | 13.56 | 13.21 | 348,500 |
Oct 5, 2023 | 13.65 | 13.83 | 13.48 | 13.48 | 13.14 | 222,300 |
Oct 4, 2023 | 13.73 | 13.87 | 13.57 | 13.69 | 13.34 | 162,000 |
Oct 3, 2023 | 13.63 | 13.78 | 13.58 | 13.72 | 13.37 | 239,900 |
Oct 2, 2023 | 13.95 | 13.95 | 13.56 | 13.65 | 13.30 | 262,000 |
Sep 29, 2023 | 13.81 | 14.03 | 13.60 | 14.02 | 13.66 | 431,600 |
Sep 28, 2023 | 13.83 | 14.07 | 13.60 | 13.75 | 13.40 | 284,000 |
Sep 27, 2023 | 13.77 | 13.93 | 13.48 | 13.79 | 13.44 | 337,600 |
Sep 26, 2023 | 13.53 | 13.89 | 13.42 | 13.70 | 13.35 | 609,600 |
Sep 25, 2023 | 13.29 | 13.54 | 13.19 | 13.53 | 13.18 | 231,700 |
Sep 22, 2023 | 13.17 | 13.44 | 13.14 | 13.39 | 13.05 | 324,500 |
Sep 21, 2023 | 12.86 | 13.27 | 12.86 | 13.12 | 12.78 | 492,800 |
Sep 20, 2023 | 13.36 | 13.45 | 12.88 | 12.91 | 12.58 | 280,000 |
Sep 19, 2023 | 13.17 | 13.40 | 13.05 | 13.27 | 12.93 | 300,500 |
Sep 18, 2023 | 13.14 | 13.44 | 12.88 | 13.16 | 12.82 | 552,400 |
Sep 15, 2023 | 13.08 | 13.26 | 12.81 | 12.96 | 12.63 | 6,827,300 |
Sep 14, 2023 | 13.21 | 13.61 | 12.84 | 13.25 | 12.91 | 724,800 |
Sep 13, 2023 | 12.74 | 13.15 | 12.52 | 13.08 | 12.75 | 506,200 |
Sep 12, 2023 | 12.47 | 12.92 | 12.43 | 12.73 | 12.40 | 674,400 |
Sep 11, 2023 | 12.44 | 12.68 | 12.18 | 12.62 | 12.30 | 506,000 |
Sep 8, 2023 | 12.09 | 12.76 | 11.86 | 12.40 | 12.08 | 772,000 |
Sep 7, 2023 | 12.03 | 12.36 | 11.91 | 12.09 | 11.78 | 579,400 |
Sep 6, 2023 | 12.40 | 12.48 | 11.79 | 12.03 | 11.72 | 685,900 |
Sep 5, 2023 | 11.94 | 12.41 | 11.16 | 12.37 | 12.05 | 1,507,000 |
Sep 1, 2023 | 12.80 | 12.98 | 12.66 | 12.73 | 12.40 | 199,200 |
Aug 31, 2023 | 13.00 | 13.25 | 12.64 | 12.66 | 12.34 | 213,300 |
Aug 30, 2023 | 12.65 | 13.52 | 12.65 | 13.09 | 12.76 | 371,300 |
Aug 29, 2023 | 12.27 | 12.85 | 12.27 | 12.76 | 12.43 | 312,300 |
Aug 28, 2023 | 12.93 | 12.99 | 12.01 | 12.22 | 11.91 | 362,300 |
Aug 25, 2023 | 13.35 | 13.49 | 12.83 | 12.85 | 12.52 | 180,000 |
Aug 24, 2023 | 13.38 | 13.65 | 13.14 | 13.26 | 12.92 | 162,000 |
Aug 23, 2023 | 13.44 | 13.75 | 13.44 | 13.54 | 13.19 | 193,900 |
Aug 22, 2023 | 13.53 | 13.72 | 13.38 | 13.39 | 13.05 | 173,700 |
Aug 21, 2023 | 13.73 | 13.90 | 13.38 | 13.46 | 13.12 | 230,000 |
Aug 18, 2023 | 13.62 | 13.99 | 13.62 | 13.65 | 13.30 | 194,300 |
Aug 17, 2023 | 14.02 | 14.13 | 13.67 | 13.70 | 13.35 | 141,100 |
Aug 16, 2023 | 14.06 | 14.35 | 13.88 | 13.92 | 13.56 | 173,600 |
Aug 15, 2023 | 13.93 | 14.19 | 13.83 | 14.06 | 13.70 | 178,400 |
Aug 14, 2023 | 14.13 | 14.28 | 13.86 | 14.06 | 13.70 | 200,700 |
Aug 11, 2023 | 13.90 | 14.53 | 13.84 | 14.16 | 13.80 | 219,100 |
Aug 10, 2023 | 14.39 | 14.60 | 13.89 | 13.91 | 13.55 | 276,800 |
Aug 9, 2023 | 14.36 | 14.86 | 14.21 | 14.31 | 13.94 | 325,000 |
Aug 8, 2023 | 14.58 | 14.86 | 14.41 | 14.50 | 14.13 | 274,500 |
Aug 7, 2023 | 14.43 | 14.75 | 14.38 | 14.59 | 14.22 | 217,800 |
Aug 4, 2023 | 14.90 | 14.99 | 14.33 | 14.34 | 13.97 | 211,700 |
Aug 3, 2023 | 0.16 Dividend | |||||
Aug 3, 2023 | 14.70 | 15.10 | 14.70 | 14.78 | 14.40 | 157,800 |
Aug 2, 2023 | 15.13 | 15.40 | 14.92 | 14.95 | 14.41 | 152,200 |
Aug 1, 2023 | 15.40 | 15.50 | 14.85 | 15.35 | 14.80 | 177,400 |
Jul 31, 2023 | 15.00 | 15.54 | 14.86 | 15.53 | 14.97 | 264,100 |
Jul 28, 2023 | 16.59 | 17.00 | 14.90 | 14.98 | 14.44 | 303,200 |
Jul 27, 2023 | 15.75 | 16.21 | 15.69 | 16.13 | 15.55 | 227,500 |
Jul 26, 2023 | 15.73 | 16.02 | 15.58 | 15.80 | 15.23 | 108,400 |
Jul 25, 2023 | 15.73 | 15.89 | 15.62 | 15.69 | 15.13 | 89,900 |
Jul 24, 2023 | 15.73 | 15.92 | 15.51 | 15.74 | 15.17 | 84,100 |
Jul 21, 2023 | 15.93 | 16.00 | 15.51 | 15.59 | 15.03 | 112,900 |
Jul 20, 2023 | 15.38 | 15.81 | 15.18 | 15.77 | 15.20 | 126,300 |
Jul 19, 2023 | 15.59 | 15.71 | 15.31 | 15.33 | 14.78 | 141,800 |
Jul 18, 2023 | 15.44 | 15.61 | 15.31 | 15.59 | 15.03 | 183,200 |
Jul 17, 2023 | 15.26 | 15.52 | 15.26 | 15.46 | 14.90 | 82,800 |
Jul 14, 2023 | 15.37 | 15.37 | 14.78 | 15.17 | 14.62 | 105,100 |
Jul 13, 2023 | 15.27 | 15.47 | 15.11 | 15.41 | 14.86 | 161,000 |
Jul 12, 2023 | 15.17 | 15.56 | 15.16 | 15.24 | 14.69 | 182,800 |
Jul 11, 2023 | 14.69 | 15.10 | 14.69 | 15.03 | 14.49 | 152,900 |
Jul 10, 2023 | 14.35 | 14.74 | 14.32 | 14.67 | 14.14 | 157,300 |
Jul 7, 2023 | 14.49 | 14.67 | 14.36 | 14.39 | 13.87 | 192,700 |
Jul 6, 2023 | 14.75 | 14.85 | 14.43 | 14.50 | 13.98 | 127,500 |
Jul 5, 2023 | 15.42 | 15.42 | 14.62 | 14.95 | 14.41 | 277,900 |
Jul 3, 2023 | 15.35 | 15.89 | 15.32 | 15.70 | 15.14 | 84,200 |
Jun 30, 2023 | 15.56 | 15.59 | 15.28 | 15.43 | 14.88 | 241,300 |
Jun 29, 2023 | 15.22 | 15.64 | 15.22 | 15.46 | 14.90 | 141,900 |
Jun 28, 2023 | 15.26 | 15.26 | 14.85 | 15.20 | 14.65 | 146,400 |
Jun 27, 2023 | 15.43 | 15.64 | 15.29 | 15.31 | 14.76 | 99,700 |
Jun 26, 2023 | 15.54 | 15.80 | 15.37 | 15.40 | 14.85 | 109,100 |
Jun 23, 2023 | 15.90 | 16.09 | 15.47 | 15.59 | 15.03 | 264,000 |
Jun 22, 2023 | 16.20 | 16.27 | 15.98 | 16.10 | 15.52 | 97,400 |
Jun 21, 2023 | 16.38 | 16.55 | 16.20 | 16.25 | 15.67 | 107,300 |
Jun 20, 2023 | 16.55 | 16.60 | 16.17 | 16.44 | 15.85 | 109,700 |
Jun 16, 2023 | 16.67 | 16.89 | 16.08 | 16.54 | 15.95 | 664,300 |
Jun 15, 2023 | 16.56 | 16.64 | 16.28 | 16.40 | 15.81 | 114,200 |
Jun 14, 2023 | 16.67 | 17.00 | 16.61 | 16.63 | 16.03 | 155,200 |
Jun 13, 2023 | 16.51 | 17.61 | 16.50 | 16.66 | 16.06 | 241,500 |
Jun 12, 2023 | 15.89 | 16.29 | 15.79 | 16.05 | 15.47 | 124,100 |
Jun 9, 2023 | 16.15 | 16.21 | 15.80 | 15.88 | 15.31 | 100,600 |
Jun 8, 2023 | 16.30 | 16.42 | 16.08 | 16.23 | 15.65 | 122,800 |
Jun 7, 2023 | 15.92 | 16.46 | 15.86 | 16.38 | 15.79 | 179,100 |
Jun 6, 2023 | 15.27 | 16.00 | 15.21 | 15.88 | 15.31 | 168,600 |
Jun 5, 2023 | 15.32 | 15.35 | 14.64 | 15.27 | 14.72 | 161,100 |
Jun 2, 2023 | 14.94 | 15.58 | 14.94 | 15.50 | 14.94 | 187,900 |
Jun 1, 2023 | 14.36 | 15.04 | 14.30 | 14.77 | 14.24 | 243,400 |
May 31, 2023 | 14.35 | 14.48 | 14.24 | 14.35 | 13.83 | 307,700 |
May 30, 2023 | 15.03 | 15.03 | 14.32 | 14.39 | 13.87 | 210,000 |
May 26, 2023 | 14.93 | 15.25 | 14.80 | 15.05 | 14.51 | 191,700 |
May 25, 2023 | 15.00 | 15.16 | 14.73 | 14.97 | 14.43 | 219,400 |
May 24, 2023 | 15.28 | 15.33 | 15.03 | 15.16 | 14.61 | 116,400 |
May 23, 2023 | 15.42 | 15.55 | 15.19 | 15.29 | 14.74 | 177,400 |
May 22, 2023 | 15.79 | 15.90 | 15.36 | 15.38 | 14.83 | 178,500 |
May 19, 2023 | 15.97 | 16.11 | 15.70 | 15.75 | 15.18 | 170,500 |
May 18, 2023 | 15.85 | 16.03 | 15.71 | 15.76 | 15.19 | 335,800 |
May 17, 2023 | 15.80 | 16.05 | 15.68 | 15.85 | 15.28 | 323,400 |
May 16, 2023 | 15.46 | 15.90 | 15.39 | 15.68 | 15.12 | 184,000 |
May 15, 2023 | 15.61 | 15.67 | 15.23 | 15.48 | 14.92 | 174,300 |
May 12, 2023 | 15.80 | 15.80 | 15.43 | 15.57 | 15.01 | 125,500 |
May 11, 2023 | 0.16 Dividend | |||||
May 11, 2023 | 15.72 | 15.86 | 15.49 | 15.77 | 15.20 | 142,800 |
May 10, 2023 | 15.81 | 16.15 | 15.60 | 16.01 | 15.28 | 169,800 |
May 9, 2023 | 15.76 | 16.03 | 15.63 | 15.66 | 14.95 | 182,700 |
May 8, 2023 | 15.71 | 15.98 | 15.31 | 15.85 | 15.13 | 247,100 |
May 5, 2023 | 15.86 | 16.09 | 15.57 | 15.58 | 14.87 | 189,000 |
May 4, 2023 | 15.95 | 16.02 | 15.60 | 15.60 | 14.89 | 335,900 |
May 3, 2023 | 16.20 | 16.51 | 16.02 | 16.08 | 15.35 | 247,500 |
May 2, 2023 | 17.18 | 17.37 | 15.88 | 16.14 | 15.40 | 339,400 |
May 1, 2023 | 16.15 | 17.70 | 16.05 | 17.22 | 16.43 | 453,900 |
Apr 28, 2023 | 19.02 | 19.28 | 15.02 | 15.42 | 14.72 | 685,400 |
Apr 27, 2023 | 18.73 | 18.93 | 18.36 | 18.76 | 17.90 | 212,900 |
Apr 26, 2023 | 18.80 | 18.97 | 18.38 | 18.58 | 17.73 | 188,000 |
Apr 25, 2023 | 19.03 | 19.23 | 18.78 | 18.88 | 18.02 | 225,400 |
Apr 24, 2023 | 19.80 | 20.15 | 19.36 | 19.37 | 18.49 | 228,900 |
Apr 21, 2023 | 19.43 | 19.82 | 19.26 | 19.79 | 18.89 | 281,700 |
Apr 20, 2023 | 19.15 | 19.46 | 19.03 | 19.45 | 18.56 | 304,900 |
Apr 19, 2023 | 19.39 | 19.55 | 19.05 | 19.15 | 18.28 | 434,200 |
Related Tickers
HRTG Heritage Insurance Holdings, Inc.
9.47
-0.21%
HMN Horace Mann Educators Corporation
36.12
+2.03%
HCI HCI Group, Inc.
112.05
+1.39%
SAFT Safety Insurance Group, Inc.
81.68
+3.56%
GBLI Global Indemnity Group, LLC
32.50
0.00%
CNA CNA Financial Corporation
44.36
+2.35%
SIGI Selective Insurance Group, Inc.
102.04
+0.61%
DGICB Donegal Group Inc.
12.91
-1.04%
HIG-PG The Hartford Financial Services Group, Inc.
24.89
+0.36%
AHL-PD Aspen Insurance Holdings Limited
19.77
+1.75%