5 DAY PERFORMANCE
-5.13%
1 MONTH PERFORMANCE
+0.75%
3 MONTH PERFORMANCE
-9.73%
6 MONTH PERFORMANCE
+1.30%
YEAR-TO-DATE PERFORMANCE
-8.81%
1 YEAR PERFORMANCE
+11.03%
Assurant Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $236.93 | $237.23 (0.13%) | $241.79 | $230.56 | 375.61 K | $12.04 B |
| 05/05/2026 | $229.73 | $237.14 (3.23%) | $238.21 | $228.74 | 710.85 K | $11.90 B |
| 05/04/2026 | $229.90 | $229.12 (-0.34%) | $232.45 | $226.58 | 854.93 K | $11.50 B |
| 05/01/2026 | $237.98 | $231.51 (-2.72%) | $238.82 | $231.19 | 620.50 K | $11.62 B |
| 04/30/2026 | $230.52 | $236.27 (2.49%) | $237.50 | $228.65 | 456.80 K | $11.86 B |
| 04/29/2026 | $234.85 | $232.70 (-0.92%) | $235.02 | $231.69 | 341.72 K | $11.68 B |
| 04/28/2026 | $235.00 | $235.40 (0.17%) | $237.00 | $233.54 | 469.92 K | $11.82 B |
| 04/27/2026 | $228.84 | $232.74 (1.7%) | $234.13 | $228.84 | 421.24 K | $11.68 B |
| 04/24/2026 | $229.10 | $229.80 (0.31%) | $231.88 | $228.62 | 483.80 K | $11.54 B |
| 04/23/2026 | $229.88 | $230.46 (0.25%) | $232.00 | $227.63 | 569.11 K | $11.57 B |
| 04/22/2026 | $228.61 | $229.07 (0.2%) | $229.95 | $226.39 | 366.70 K | $11.50 B |
| 04/21/2026 | $226.91 | $228.96 (0.9%) | $230.80 | $225.64 | 373.23 K | $11.49 B |
| 04/20/2026 | $227.53 | $226.22 (-0.58%) | $229.76 | $225.64 | 226.70 K | $11.36 B |
| 04/17/2026 | $224.70 | $227.76 (1.36%) | $230.01 | $224.24 | 226.74 K | $11.43 B |
| 04/16/2026 | $225.27 | $224.65 (-0.28%) | $225.37 | $223.12 | 298.50 K | $11.28 B |
| 04/15/2026 | $222.31 | $224.01 (0.76%) | $224.57 | $221.39 | 327.13 K | $11.24 B |
| 04/14/2026 | $220.97 | $222.27 (0.59%) | $223.30 | $220.49 | 276.13 K | $11.16 B |
| 04/13/2026 | $219.03 | $222.40 (1.54%) | $222.45 | $218.15 | 335.50 K | $11.16 B |
| 04/10/2026 | $222.04 | $219.40 (-1.19%) | $222.88 | $218.05 | 272.62 K | $11.01 B |
| 04/09/2026 | $222.67 | $223.28 (0.27%) | $224.70 | $221.41 | 302.91 K | $11.21 B |
| 04/08/2026 | $219.40 | $223.69 (1.96%) | $224.68 | $218.52 | 333.30 K | $11.23 B |
| 04/07/2026 | $217.20 | $218.80 (0.74%) | $219.26 | $216.00 | 255.51 K | $10.98 B |
| 04/06/2026 | $217.03 | $217.99 (0.44%) | $218.55 | $215.62 | 258.91 K | $10.94 B |
| 04/02/2026 | $216.04 | $218.26 (1.03%) | $220.20 | $215.05 | 288.44 K | $10.96 B |
| 04/01/2026 | $217.68 | $216.33 (-0.62%) | $218.38 | $213.82 | 292.50 K | $10.86 B |
| 03/31/2026 | $218.82 | $217.81 (-0.46%) | $219.00 | $214.41 | 280.41 K | $10.93 B |
| 03/30/2026 | $215.24 | $216.11 (0.4%) | $218.23 | $213.62 | 256.00 K | $10.85 B |
| 03/27/2026 | $217.00 | $213.28 (-1.71%) | $217.74 | $212.12 | 283.90 K | $10.71 B |
| 03/26/2026 | $216.47 | $217.41 (0.43%) | $219.26 | $216.47 | 336.11 K | $10.91 B |
| 03/25/2026 | $219.01 | $217.02 (-0.91%) | $222.00 | $216.24 | 245.50 K | $10.89 B |
| 03/24/2026 | $215.85 | $217.52 (0.77%) | $219.67 | $215.04 | 257.61 K | $10.92 B |
| 03/23/2026 | $216.03 | $217.43 (0.65%) | $219.31 | $214.88 | 317.51 K | $10.91 B |
| 03/20/2026 | $212.37 | $212.81 (0.21%) | $212.83 | $210.44 | 526.22 K | $10.68 B |
| 03/19/2026 | $212.13 | $211.86 (-0.13%) | $214.63 | $210.60 | 374.40 K | $10.63 B |
| 03/18/2026 | $216.29 | $212.10 (-1.94%) | $216.29 | $211.64 | 553.90 K | $10.65 B |
| 03/17/2026 | $223.85 | $217.32 (-2.92%) | $226.14 | $217.09 | 497.04 K | $10.91 B |
| 03/16/2026 | $220.08 | $222.15 (0.94%) | $222.50 | $218.90 | 329.20 K | $11.15 B |
| 03/13/2026 | $217.65 | $218.53 (0.4%) | $218.83 | $216.31 | 352.10 K | $10.97 B |
| 03/12/2026 | $213.56 | $215.30 (0.81%) | $218.31 | $212.87 | 383.70 K | $10.81 B |
| 03/11/2026 | $218.21 | $216.70 (-0.69%) | $219.30 | $215.47 | 308.24 K | $10.88 B |
| 03/10/2026 | $218.85 | $219.70 (0.39%) | $222.79 | $216.50 | 282.54 K | $11.03 B |
| 03/09/2026 | $221.28 | $219.67 (-0.73%) | $221.28 | $216.54 | 381.60 K | $11.03 B |
| 03/06/2026 | $225.19 | $222.91 (-1.01%) | $225.19 | $220.82 | 304.10 K | $11.19 B |
| 03/05/2026 | $229.77 | $227.18 (-1.13%) | $231.33 | $226.55 | 376.42 K | $11.40 B |
| 03/04/2026 | $231.92 | $231.95 (0.01%) | $233.22 | $229.47 | 403.50 K | $11.64 B |
| 03/03/2026 | $230.99 | $232.89 (0.82%) | $233.65 | $226.67 | 344.30 K | $11.69 B |
| 03/02/2026 | $229.59 | $233.55 (1.72%) | $235.50 | $228.96 | 345.80 K | $11.72 B |
| 02/27/2026 | $229.73 | $229.59 (-0.06%) | $230.29 | $224.32 | 431.60 K | $11.52 B |
| 02/26/2026 | $225.76 | $229.44 (1.63%) | $230.27 | $224.52 | 316.00 K | $11.52 B |
| 02/25/2026 | $223.10 | $224.13 (0.46%) | $224.76 | $220.92 | 509.10 K | $11.25 B |
| 02/24/2026 | $218.11 | $222.85 (2.17%) | $223.86 | $216.27 | 557.40 K | $11.19 B |
| 02/23/2026 | $223.22 | $218.42 (-2.15%) | $225.47 | $217.69 | 442.53 K | $10.96 B |
| 02/20/2026 | $224.23 | $224.31 (0.04%) | $224.49 | $220.50 | 391.76 K | $11.26 B |
| 02/19/2026 | $219.76 | $222.92 (1.44%) | $223.08 | $217.86 | 462.22 K | $11.19 B |
| 02/18/2026 | $220.51 | $219.70 (-0.37%) | $221.29 | $217.08 | 527.55 K | $11.03 B |
| 02/17/2026 | $218.95 | $221.04 (0.95%) | $222.26 | $218.07 | 614.20 K | $11.10 B |
| 02/13/2026 | $213.69 | $217.48 (1.77%) | $218.41 | $211.46 | 723.40 K | $10.92 B |
| 02/12/2026 | $218.42 | $214.48 (-1.8%) | $222.06 | $209.86 | 1.10 M | $10.90 B |
| 02/11/2026 | $234.25 | $216.01 (-7.79%) | $234.25 | $215.23 | 1.20 M | $10.98 B |
| 02/10/2026 | $235.18 | $236.46 (0.54%) | $237.58 | $233.97 | 574.71 K | $12.02 B |
| 02/09/2026 | $242.23 | $235.32 (-2.85%) | $244.43 | $234.18 | 382.90 K | $11.96 B |
| 02/06/2026 | $244.99 | $243.31 (-0.69%) | $246.31 | $242.54 | 353.04 K | $12.37 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.
