ASSURANT INC

Ticker: AIZ CUSIP: 04621X108 Class: COM

GHP Investment Advisors, Inc.'s Holding History (CIK: 0001401561)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 18,751 Value ($000) $4,516 Avg Close $222.81 Range $205.24 - $243.76

Q3 2025

Shares 18,329 Value ($000) $3,970 Avg Close $201.63 Range $182.00 - $218.87

Q2 2025

Shares 18,172 Value ($000) $3,589 Avg Close $194.44 Range $172.97 - $209.65

Q1 2025

Shares 18,010 Value ($000) $3,778 Avg Close $206.01 Range $194.30 - $218.04

Q4 2024

Shares 17,816 Value ($000) $3,799 Avg Close $204.34 Range $182.77 - $226.25

Q3 2024

Shares 18,455 Value ($000) $3,670 Avg Close $178.39 Range $156.56 - $197.79

Q2 2024

Shares 18,591 Value ($000) $3,091 Avg Close $169.08 Range $160.32 - $184.01

Q1 2024

Shares 18,763 Value ($000) $3,532 Avg Close $169.36 Range $157.62 - $184.50

Q4 2023

Shares 18,847 Value ($000) $3,175 Avg Close $153.72 Range $136.91 - $167.68

Q3 2023

Shares 19,134 Value ($000) $2,834 Avg Close $131.86 Range $117.58 - $143.39

Q2 2023

Shares 19,030 Value ($000) $2,724 Avg Close $119.19 Range $110.23 - $128.77

Q1 2023

Shares 18,788 Value ($000) $2,256 Avg Close $119.11 Range $99.80 - $129.38

Q4 2022

Shares 18,721 Value ($000) $2,341 Avg Close $126.11 Range $112.42 - $146.85

Q3 2022

Shares 19,506 Value ($000) $2,834 Avg Close $153.83 Range $136.62 - $168.18

Q2 2022

Shares 19,302 Value ($000) $3,336 Avg Close $169.97 Range $157.18 - $181.94

Q1 2022

Shares 18,971 Value ($000) $3,449 Avg Close $153.15 Range $134.57 - $173.36

Q4 2021

Shares 18,532 Value ($000) $2,888 Avg Close $147.66 Range $135.54 - $156.50

Q3 2021

Shares 18,105 Value ($000) $2,856 Avg Close $149.64 Range $138.76 - $160.06

Q2 2021

Shares 17,856 Value ($000) $2,789 Avg Close $144.23 Range $128.97 - $151.67

Q1 2021

Shares 17,247 Value ($000) $2,445 Avg Close $123.86 Range $112.06 - $133.62

Q4 2020

Shares 16,262 Value ($000) $2,215 Avg Close $118.30 Range $108.21 - $127.46

Q3 2020

Shares 15,297 Value ($000) $1,856 Avg Close $104.47 Range $87.81 - $116.65

Q2 2020

Shares 14,724 Value ($000) $1,521 Avg Close $93.65 Range $75.69 - $106.97

Q1 2020

Shares 12,108 Value ($000) $1,260 Avg Close $110.94 Range $68.81 - $128.09

Q4 2019

Shares 10,187 Value ($000) $1,335 Avg Close $115.28 Range $108.39 - $120.59

Q3 2019

Shares 9,339 Value ($000) $1,175 Avg Close $105.79 Range $94.95 - $114.21

Q2 2019

Shares 11,890 Value ($000) $1,265 Avg Close $87.61 Range $81.21 - $96.43

Q1 2019

Shares 10,239 Value ($000) $972 Avg Close $85.31 Range $77.61 - $92.79

Q4 2018

Shares 9,808 Value ($000) $877 Avg Close $85.64 Range $72.34 - $95.12

Q3 2018

Shares 9,028 Value ($000) $975 Avg Close $92.18 Range $87.48 - $96.81

Q2 2018

Shares 8,696 Value ($000) $900 Avg Close $81.44 Range $73.32 - $92.09

Q1 2018

Shares 8,393 Value ($000) $767 Avg Close $78.65 Range $72.85 - $87.10

Q4 2017

Shares 8,434 Value ($000) $850 Avg Close $84.54 Range $79.28 - $87.98

Q3 2017

Shares 7,660 Value ($000) $732 Avg Close $84.98 Range $73.39 - $90.82

Q2 2017

Shares 6,721 Value ($000) $697 Avg Close $84.27 Range $77.98 - $89.86

Q1 2017

Shares 5,468 Value ($000) $523 Avg Close $81.43 Range $75.21 - $85.55

Q4 2016

Shares 5,404 Value ($000) $502 Avg Close $73.13 Range $65.52 - $79.28

Q3 2016

Shares 4,869 Value ($000) $449 Avg Close $72.72 Range $68.58 - $77.31

Q2 2016

Shares 4,866 Value ($000) $420 Avg Close $69.47 Range $63.17 - $73.61

Q1 2016

Shares 4,631 Value ($000) $357 Avg Close $62.37 Range $52.73 - $66.76

Q4 2015

Shares 4,465 Value ($000) $360 Avg Close $67.32 Range $62.56 - $71.44

Q3 2015

Shares 4,613 Value ($000) $364 Avg Close $60.66 Range $55.01 - $64.96

Q2 2015

Shares 4,926 Value ($000) $360 Avg Close $52.17 Range $48.23 - $56.29

Q1 2015

Shares 4,819 Value ($000) $296 Avg Close $51.02 Range $48.31 - $55.33

Q4 2014

Shares 4,817 Value ($000) $330 Avg Close $53.38 Range $48.17 - $56.23

Q3 2014

Shares 4,565 Value ($000) $294 Avg Close $52.27 Range $50.25 - $53.87

Q2 2014

Shares 4,463 Value ($000) $293 Avg Close $53.17 Range $49.67 - $55.59

Q1 2014

Shares 4,461 Value ($000) $290 Avg Close $51.93 Range $46.81 - $55.01

Q4 2013

Shares 4,250 Value ($000) $282 Avg Close $48.28 Range $42.37 - $52.79

Q3 2013

Shares 4,249 Value ($000) $230 Avg Close $42.50 Range $39.38 - $44.46

Q2 2013

Shares 4,248 Value ($000) $216 Avg Close $37.94 Range $34.92 - $40.73

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	18,751	$4,516	$222.81	$205.24 - $243.76
Q3 2025	18,329	$3,970	$201.63	$182.00 - $218.87
Q2 2025	18,172	$3,589	$194.44	$172.97 - $209.65
Q1 2025	18,010	$3,778	$206.01	$194.30 - $218.04
Q4 2024	17,816	$3,799	$204.34	$182.77 - $226.25
Q3 2024	18,455	$3,670	$178.39	$156.56 - $197.79
Q2 2024	18,591	$3,091	$169.08	$160.32 - $184.01
Q1 2024	18,763	$3,532	$169.36	$157.62 - $184.50
Q4 2023	18,847	$3,175	$153.72	$136.91 - $167.68
Q3 2023	19,134	$2,834	$131.86	$117.58 - $143.39
Q2 2023	19,030	$2,724	$119.19	$110.23 - $128.77
Q1 2023	18,788	$2,256	$119.11	$99.80 - $129.38
Q4 2022	18,721	$2,341	$126.11	$112.42 - $146.85
Q3 2022	19,506	$2,834	$153.83	$136.62 - $168.18
Q2 2022	19,302	$3,336	$169.97	$157.18 - $181.94
Q1 2022	18,971	$3,449	$153.15	$134.57 - $173.36
Q4 2021	18,532	$2,888	$147.66	$135.54 - $156.50
Q3 2021	18,105	$2,856	$149.64	$138.76 - $160.06
Q2 2021	17,856	$2,789	$144.23	$128.97 - $151.67
Q1 2021	17,247	$2,445	$123.86	$112.06 - $133.62
Q4 2020	16,262	$2,215	$118.30	$108.21 - $127.46
Q3 2020	15,297	$1,856	$104.47	$87.81 - $116.65
Q2 2020	14,724	$1,521	$93.65	$75.69 - $106.97
Q1 2020	12,108	$1,260	$110.94	$68.81 - $128.09
Q4 2019	10,187	$1,335	$115.28	$108.39 - $120.59
Q3 2019	9,339	$1,175	$105.79	$94.95 - $114.21
Q2 2019	11,890	$1,265	$87.61	$81.21 - $96.43
Q1 2019	10,239	$972	$85.31	$77.61 - $92.79
Q4 2018	9,808	$877	$85.64	$72.34 - $95.12
Q3 2018	9,028	$975	$92.18	$87.48 - $96.81
Q2 2018	8,696	$900	$81.44	$73.32 - $92.09
Q1 2018	8,393	$767	$78.65	$72.85 - $87.10
Q4 2017	8,434	$850	$84.54	$79.28 - $87.98
Q3 2017	7,660	$732	$84.98	$73.39 - $90.82
Q2 2017	6,721	$697	$84.27	$77.98 - $89.86
Q1 2017	5,468	$523	$81.43	$75.21 - $85.55
Q4 2016	5,404	$502	$73.13	$65.52 - $79.28
Q3 2016	4,869	$449	$72.72	$68.58 - $77.31
Q2 2016	4,866	$420	$69.47	$63.17 - $73.61
Q1 2016	4,631	$357	$62.37	$52.73 - $66.76
Q4 2015	4,465	$360	$67.32	$62.56 - $71.44
Q3 2015	4,613	$364	$60.66	$55.01 - $64.96
Q2 2015	4,926	$360	$52.17	$48.23 - $56.29
Q1 2015	4,819	$296	$51.02	$48.31 - $55.33
Q4 2014	4,817	$330	$53.38	$48.17 - $56.23
Q3 2014	4,565	$294	$52.27	$50.25 - $53.87
Q2 2014	4,463	$293	$53.17	$49.67 - $55.59
Q1 2014	4,461	$290	$51.93	$46.81 - $55.01
Q4 2013	4,250	$282	$48.28	$42.37 - $52.79
Q3 2013	4,249	$230	$42.50	$39.38 - $44.46
Q2 2013	4,248	$216	$37.94	$34.92 - $40.73