5 DAY PERFORMANCE
-21.33%
1 MONTH PERFORMANCE
-21.59%
3 MONTH PERFORMANCE
-6.06%
6 MONTH PERFORMANCE
-9.73%
YEAR-TO-DATE PERFORMANCE
-8.81%
1 YEAR PERFORMANCE
+8.83%
Assurant Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $296.38 | $295.41 (-0.33%) | $298.23 | $293.31 | 20.29 K | |
| 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 |
| 06/18/2026 | $265.26 | $259.86 (-2.04%) | $265.26 | $258.44 | 863.10 K | $12.92 B |
| 06/17/2026 | $261.25 | $262.13 (0.34%) | $265.66 | $260.56 | 384.55 K | $13.03 B |
| 06/16/2026 | $261.54 | $260.55 (-0.38%) | $262.45 | $259.05 | 398.30 K | $12.95 B |
| 06/15/2026 | $260.31 | $259.46 (-0.33%) | $262.99 | $258.74 | 359.60 K | $12.90 B |
| 06/12/2026 | $259.21 | $260.99 (0.69%) | $261.10 | $255.37 | 251.20 K | $12.97 B |
| 06/11/2026 | $259.22 | $258.50 (-0.28%) | $260.51 | $257.62 | 279.42 K | $12.85 B |
| 06/10/2026 | $253.05 | $257.34 (1.7%) | $259.93 | $252.29 | 451.50 K | $12.79 B |
| 06/09/2026 | $252.83 | $250.99 (-0.73%) | $253.94 | $248.81 | 433.72 K | $12.47 B |
| 06/08/2026 | $254.59 | $252.02 (-1.01%) | $256.02 | $251.93 | 621.90 K | $12.53 B |
| 06/05/2026 | $252.94 | $257.35 (1.74%) | $258.69 | $252.94 | 613.85 K | $12.79 B |
| 06/04/2026 | $250.96 | $251.66 (0.28%) | $254.43 | $249.79 | 432.23 K | $12.51 B |
| 06/03/2026 | $246.98 | $248.42 (0.58%) | $251.06 | $246.98 | 448.80 K | $12.35 B |
| 06/02/2026 | $250.79 | $248.48 (-0.92%) | $253.15 | $247.02 | 574.62 K | $12.35 B |
| 06/01/2026 | $247.30 | $248.77 (0.59%) | $249.46 | $246.63 | 524.22 K | $12.36 B |
| 05/29/2026 | $246.69 | $248.87 (0.88%) | $250.42 | $245.55 | 604.80 K | $12.37 B |
| 05/28/2026 | $250.98 | $247.40 (-1.43%) | $253.28 | $247.33 | 413.00 K | $12.30 B |
| 05/27/2026 | $255.81 | $252.06 (-1.47%) | $256.75 | $251.02 | 255.20 K | $12.53 B |
| 05/26/2026 | $255.62 | $256.01 (0.15%) | $257.37 | $254.56 | 213.60 K | $12.72 B |
| 05/22/2026 | $256.00 | $254.82 (-0.46%) | $256.71 | $254.19 | 267.60 K | $12.67 B |
| 05/21/2026 | $254.10 | $255.70 (0.63%) | $256.51 | $251.78 | 377.90 K | $12.71 B |
| 05/20/2026 | $257.75 | $256.25 (-0.58%) | $258.32 | $253.74 | 355.60 K | $12.74 B |
| 05/19/2026 | $256.46 | $256.47 (0%) | $259.46 | $253.80 | 420.73 K | $12.75 B |
| 05/18/2026 | $254.57 | $258.17 (1.41%) | $260.96 | $254.01 | 536.51 K | $12.83 B |
| 05/15/2026 | $253.94 | $254.61 (0.26%) | $257.17 | $252.10 | 481.62 K | $12.65 B |
| 05/14/2026 | $253.95 | $252.72 (-0.48%) | $254.43 | $249.54 | 636.31 K | $12.56 B |
| 05/13/2026 | $243.61 | $242.61 (-0.41%) | $245.24 | $240.34 | 366.60 K | $12.06 B |
| 05/12/2026 | $245.35 | $243.43 (-0.78%) | $247.42 | $240.94 | 433.30 K | $12.10 B |
| 05/11/2026 | $240.00 | $244.14 (1.72%) | $244.42 | $239.07 | 481.74 K | $12.13 B |
| 05/08/2026 | $233.77 | $239.67 (2.52%) | $239.73 | $232.49 | 491.93 K | $11.91 B |
| 05/07/2026 | $235.39 | $233.80 (-0.68%) | $238.38 | $232.30 | 439.30 K | $11.62 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.
