5 DAY PERFORMANCE
-24.99%
1 MONTH PERFORMANCE
-17.56%
3 MONTH PERFORMANCE
-27.17%
6 MONTH PERFORMANCE
-7.38%
YEAR-TO-DATE PERFORMANCE
-8.81%
1 YEAR PERFORMANCE
+0.60%
Assurant Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $313.24 | $306.87 (-2.03%) | $316.72 | $303.59 | 493.87 K | |
| 11/04/2026 | $303.90 | $308.52 (1.52%) | $314.39 | $302.05 | 882.60 K | $15.21 B |
| 11/03/2026 | $296.39 | $296.13 (-0.09%) | $299.43 | $293.53 | 359.50 K | $14.59 B |
| 11/02/2026 | $294.15 | $297.23 (1.05%) | $297.76 | $292.76 | 483.30 K | $14.65 B |
| 10/30/2026 | $295.25 | $292.80 (-0.83%) | $297.76 | $291.38 | 321.50 K | $14.50 B |
| 10/29/2026 | $288.23 | $292.69 (1.55%) | $293.01 | $288.23 | 313.21 K | $14.49 B |
| 10/28/2026 | $286.90 | $284.99 (-0.67%) | $287.02 | $283.59 | 292.01 K | $14.11 B |
| 10/27/2026 | $288.63 | $286.30 (-0.81%) | $288.63 | $284.36 | 282.20 K | $14.18 B |
| 10/26/2026 | $286.35 | $287.15 (0.28%) | $289.42 | $285.64 | 548.10 K | $14.22 B |
| 10/23/2026 | $289.05 | $284.75 (-1.49%) | $289.58 | $283.85 | 378.92 K | $14.10 B |
| 10/22/2026 | $284.43 | $288.85 (1.55%) | $289.32 | $284.43 | 300.44 K | $14.30 B |
| 10/21/2026 | $285.18 | $284.30 (-0.31%) | $286.00 | $283.11 | 219.83 K | $14.08 B |
| 10/20/2026 | $282.30 | $283.61 (0.46%) | $285.83 | $282.30 | 331.41 K | $14.04 B |
| 10/19/2026 | $281.33 | $280.56 (-0.27%) | $283.05 | $280.26 | 259.40 K | $13.89 B |
| 10/16/2026 | $281.97 | $283.31 (0.48%) | $285.67 | $281.83 | 399.32 K | $14.03 B |
| 10/15/2026 | $280.21 | $281.87 (0.59%) | $283.29 | $278.63 | 536.22 K | $13.96 B |
| 10/14/2026 | $269.61 | $276.33 (2.49%) | $276.45 | $268.92 | 475.79 K | $13.68 B |
| 10/13/2026 | $270.21 | $270.99 (0.29%) | $271.24 | $268.66 | 219.00 K | $13.42 B |
| 10/12/2026 | $267.53 | $268.63 (0.41%) | $271.02 | $266.43 | 260.20 K | $13.30 B |
| 10/09/2026 | $272.75 | $266.49 (-2.3%) | $273.15 | $265.00 | 374.00 K | $13.20 B |
| 10/08/2026 | $266.64 | $272.86 (2.33%) | $274.63 | $266.64 | 256.90 K | $13.51 B |
| 10/07/2026 | $268.10 | $266.73 (-0.51%) | $269.80 | $265.75 | 334.10 K | $13.21 B |
| 10/06/2026 | $266.13 | $270.96 (1.81%) | $271.28 | $265.13 | 409.30 K | $13.42 B |
| 10/05/2026 | $266.95 | $266.41 (-0.2%) | $269.21 | $265.69 | 312.60 K | $13.19 B |
| 10/02/2026 | $266.15 | $267.32 (0.44%) | $269.30 | $263.15 | 349.50 K | $13.24 B |
| 10/01/2026 | $263.50 | $266.24 (1.04%) | $267.74 | $261.17 | 386.00 K | $13.18 B |
| 09/30/2026 | $263.62 | $263.50 (-0.05%) | $264.42 | $262.00 | 309.95 K | $13.05 B |
| 09/29/2026 | $261.34 | $263.65 (0.88%) | $264.63 | $260.64 | 270.51 K | $13.06 B |
| 09/28/2026 | $264.40 | $263.53 (-0.33%) | $265.93 | $262.98 | 345.90 K | $13.05 B |
| 09/25/2026 | $261.58 | $265.00 (1.31%) | $266.85 | $261.40 | 375.08 K | $13.12 B |
| 09/24/2026 | $266.98 | $261.86 (-1.92%) | $269.53 | $261.07 | 563.14 K | $12.97 B |
| 09/23/2026 | $270.18 | $266.97 (-1.19%) | $274.02 | $266.28 | 603.20 K | $13.22 B |
| 09/22/2026 | $278.18 | $271.08 (-2.55%) | $281.43 | $270.68 | 741.15 K | $13.42 B |
| 09/21/2026 | $282.54 | $277.38 (-1.83%) | $284.47 | $276.58 | 335.50 K | $13.74 B |
| 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%) | $286.46 | $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 |
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.
