5 DAY PERFORMANCE
-22.55%
1 MONTH PERFORMANCE
-22.68%
3 MONTH PERFORMANCE
-15.48%
6 MONTH PERFORMANCE
+3.20%
YEAR-TO-DATE PERFORMANCE
-8.81%
1 YEAR PERFORMANCE
+4.79%
Assurant Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $282.54 | $281.68 (-0.3%) | $284.42 | $281.48 | 59.04 K | |
| 09/18/2026 | $282.42 | $282.23 (-0.07%) | $284.76 | $279.73 | 728.90 K | $13.98 B |
| 09/17/2026 | $284.15 | $283.81 (-0.12%) | $286.69 | $281.33 | 449.10 K | $14.05 B |
| 09/16/2026 | $285.41 | $283.56 (-0.65%) | $287.44 | $282.33 | 419.05 K | $14.04 B |
| 09/15/2026 | $282.75 | $286.11 (1.19%) | $286.56 | $281.28 | 451.34 K | $14.17 B |
| 09/14/2026 | $284.76 | $283.27 (-0.52%) | $286.47 | $282.19 | 441.72 K | $14.03 B |
| 09/11/2026 | $284.88 | $282.46 (-0.85%) | $284.88 | $280.51 | 267.95 K | $13.99 B |
| 09/10/2026 | $283.20 | $280.97 (-0.79%) | $284.93 | $279.21 | 242.10 K | $13.91 B |
| 09/09/2026 | $279.67 | $280.44 (0.28%) | $282.20 | $278.29 | 253.35 K | $13.89 B |
| 09/08/2026 | $283.56 | $281.01 (-0.9%) | $285.98 | $280.81 | 269.70 K | $13.92 B |
| 09/04/2026 | $285.15 | $285.74 (0.21%) | $286.82 | $284.67 | 330.02 K | $14.15 B |
| 09/03/2026 | $286.38 | $287.71 (0.46%) | $288.70 | $286.38 | 213.40 K | $14.25 B |
| 09/02/2026 | $281.35 | $284.07 (0.97%) | $286.01 | $278.96 | 222.10 K | $14.07 B |
| 09/01/2026 | $282.46 | $280.78 (-0.59%) | $284.44 | $279.97 | 246.00 K | $13.90 B |
| 08/31/2026 | $284.07 | $281.86 (-0.78%) | $285.67 | $281.38 | 275.50 K | $13.96 B |
| 08/28/2026 | $285.66 | $285.65 (-0%) | $288.22 | $284.68 | 229.40 K | $14.15 B |
| 08/27/2026 | $285.98 | $285.41 (-0.2%) | $288.46 | $283.96 | 228.84 K | $14.13 B |
| 08/26/2026 | $285.15 | $288.51 (1.18%) | $289.25 | $285.15 | 284.20 K | $14.29 B |
| 08/25/2026 | $288.24 | $285.15 (-1.07%) | $288.24 | $282.82 | 272.90 K | $14.12 B |
| 08/24/2026 | $284.95 | $287.81 (1%) | $288.50 | $284.95 | 310.00 K | $14.25 B |
| 08/21/2026 | $283.68 | $284.04 (0.13%) | $285.25 | $282.92 | 587.40 K | $14.07 B |
| 08/20/2026 | $276.88 | $282.00 (1.85%) | $283.45 | $274.36 | 442.53 K | $13.96 B |
| 08/19/2026 | $282.86 | $278.31 (-1.61%) | $282.86 | $278.28 | 283.81 K | $13.78 B |
| 08/18/2026 | $284.24 | $280.07 (-1.47%) | $288.14 | $279.90 | 393.80 K | $13.87 B |
| 08/17/2026 | $281.96 | $281.11 (-0.3%) | $285.91 | $281.02 | 374.70 K | $13.92 B |
| 08/14/2026 | $282.27 | $282.38 (0.04%) | $283.38 | $279.44 | 359.52 K | $13.98 B |
| 08/13/2026 | $290.50 | $280.92 (-3.3%) | $290.50 | $280.32 | 284.40 K | $13.91 B |
| 08/12/2026 | $280.09 | $281.12 (0.37%) | $284.64 | $278.37 | 274.00 K | $13.92 B |
| 08/11/2026 | $286.38 | $281.41 (-1.74%) | $289.96 | $280.90 | 385.20 K | $13.94 B |
| 08/10/2026 | $287.45 | $287.22 (-0.08%) | $289.37 | $285.27 | 364.00 K | $14.22 B |
| 08/07/2026 | $296.38 | $289.55 (-2.3%) | $298.23 | $288.66 | 486.80 K | $14.34 B |
| 08/06/2026 | $300.95 | $296.40 (-1.51%) | $303.94 | $292.25 | 485.30 K | $14.68 B |
| 08/05/2026 | $294.14 | $301.57 (2.53%) | $302.29 | $290.00 | 711.35 K | $14.93 B |
| 08/04/2026 | $280.67 | $281.31 (0.23%) | $282.89 | $278.59 | 425.81 K | $13.93 B |
| 08/03/2026 | $280.52 | $282.39 (0.67%) | $283.52 | $278.99 | 433.36 K | $13.98 B |
| 07/31/2026 | $280.21 | $279.19 (-0.36%) | $282.84 | $279.07 | 531.16 K | $13.88 B |
| 07/30/2026 | $281.60 | $282.46 (0.31%) | $284.07 | $275.77 | 438.84 K | $14.04 B |
| 07/29/2026 | $281.96 | $281.00 (-0.34%) | $284.64 | $278.55 | 395.00 K | $13.97 B |
| 07/28/2026 | $277.29 | $283.08 (2.09%) | $283.46 | $276.87 | 518.60 K | $14.07 B |
| 07/27/2026 | $277.19 | $276.87 (-0.12%) | $279.15 | $276.78 | 320.74 K | $13.76 B |
| 07/24/2026 | $274.02 | $276.94 (1.07%) | $277.89 | $272.38 | 235.50 K | $13.76 B |
| 07/23/2026 | $272.20 | $273.80 (0.59%) | $274.01 | $269.78 | 282.24 K | $13.61 B |
| 07/22/2026 | $274.99 | $273.15 (-0.67%) | $274.99 | $272.07 | 347.20 K | $13.58 B |
| 07/21/2026 | $275.28 | $275.84 (0.2%) | $276.06 | $272.42 | 223.64 K | $13.71 B |
| 07/20/2026 | $276.84 | $275.47 (-0.49%) | $278.75 | $275.17 | 282.10 K | $13.69 B |
| 07/17/2026 | $275.79 | $276.84 (0.38%) | $281.61 | $275.79 | 296.60 K | $13.76 B |
| 07/16/2026 | $273.63 | $275.44 (0.66%) | $277.58 | $271.79 | 321.01 K | $13.69 B |
| 07/15/2026 | $272.88 | $273.92 (0.38%) | $276.04 | $271.75 | 337.01 K | $13.61 B |
| 07/14/2026 | $277.37 | $276.98 (-0.14%) | $281.63 | $276.70 | 230.70 K | $13.77 B |
| 07/13/2026 | $280.90 | $279.88 (-0.36%) | $282.96 | $277.75 | 313.12 K | $13.91 B |
| 07/10/2026 | $279.39 | $278.89 (-0.18%) | $282.00 | $276.86 | 404.30 K | $13.86 B |
| 07/09/2026 | $279.00 | $279.20 (0.07%) | $282.48 | $277.55 | 430.93 K | $13.88 B |
| 07/08/2026 | $281.77 | $278.03 (-1.33%) | $281.77 | $277.96 | 289.51 K | $13.82 B |
| 07/07/2026 | $281.70 | $280.11 (-0.56%) | $284.12 | $279.02 | 369.90 K | $13.92 B |
| 07/06/2026 | $280.11 | $279.28 (-0.3%) | $282.36 | $276.82 | 429.52 K | $13.88 B |
| 07/02/2026 | $275.98 | $279.48 (1.27%) | $279.50 | $271.47 | 276.65 K | $13.89 B |
| 07/01/2026 | $269.43 | $274.14 (1.75%) | $276.06 | $269.43 | 300.10 K | $13.63 B |
| 06/30/2026 | $267.54 | $268.53 (0.37%) | $270.78 | $266.92 | 347.80 K | $13.35 B |
| 06/29/2026 | $263.28 | $267.98 (1.79%) | $268.00 | $263.24 | 354.80 K | $13.32 B |
| 06/26/2026 | $263.20 | $264.43 (0.47%) | $265.57 | $262.89 | 634.60 K | $13.14 B |
| 06/25/2026 | $264.53 | $260.77 (-1.42%) | $267.96 | $260.69 | 385.60 K | $12.96 B |
| 06/24/2026 | $266.40 | $263.82 (-0.97%) | $268.67 | $263.17 | 450.00 K | $13.11 B |
| 06/23/2026 | $263.71 | $265.30 (0.6%) | $266.90 | $262.44 | 405.82 K | $13.19 B |
| 06/22/2026 | $260.28 | $261.58 (0.5%) | $265.51 | $260.28 | 280.41 K | $13.00 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
