5 DAY PERFORMANCE
-1.92%
1 MONTH PERFORMANCE
-1.94%
3 MONTH PERFORMANCE
+4.20%
6 MONTH PERFORMANCE
+10.71%
YEAR-TO-DATE PERFORMANCE
+3.16%
1 YEAR PERFORMANCE
+0.61%
Assurant, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $222.40 | $222.40 (0%) | $226.59 | $219.63 | 287.80 K | $11.49 B |
| 12/08/2025 | $222.14 | $221.76 (-0.17%) | $222.64 | $220.77 | 233.50 K | $11.27 B |
| 12/05/2025 | $223.56 | $222.87 (-0.31%) | $224.46 | $220.65 | 264.34 K | $11.33 B |
| 12/04/2025 | $221.74 | $224.27 (1.14%) | $224.89 | $220.58 | 368.91 K | $11.40 B |
| 12/03/2025 | $221.40 | $222.33 (0.42%) | $223.01 | $219.53 | 344.70 K | $11.30 B |
| 12/02/2025 | $224.98 | $221.37 (-1.6%) | $224.98 | $221.20 | 339.30 K | $11.25 B |
| 12/01/2025 | $227.16 | $225.43 (-0.76%) | $228.69 | $225.22 | 269.60 K | $11.46 B |
| 11/28/2025 | $228.15 | $228.16 (0%) | $230.36 | $227.05 | 127.70 K | $11.60 B |
| 11/26/2025 | $228.61 | $228.52 (-0.04%) | $230.44 | $227.67 | 265.70 K | $11.62 B |
| 11/25/2025 | $228.03 | $228.17 (0.06%) | $229.73 | $226.00 | 260.60 K | $11.60 B |
| 11/24/2025 | $226.65 | $226.02 (-0.28%) | $226.94 | $224.69 | 291.60 K | $11.49 B |
| 11/21/2025 | $226.89 | $226.82 (-0.03%) | $229.91 | $226.25 | 293.80 K | $11.53 B |
| 11/20/2025 | $228.25 | $226.05 (-0.96%) | $230.00 | $224.29 | 260.10 K | $11.49 B |
| 11/19/2025 | $225.33 | $224.62 (-0.32%) | $226.32 | $223.22 | 185.02 K | $11.42 B |
| 11/18/2025 | $224.77 | $225.95 (0.52%) | $227.28 | $224.32 | 213.80 K | $11.49 B |
| 11/17/2025 | $228.17 | $224.83 (-1.46%) | $228.95 | $223.84 | 261.82 K | $11.43 B |
| 11/14/2025 | $228.31 | $228.59 (0.12%) | $232.02 | $227.34 | 368.01 K | $11.62 B |
| 11/13/2025 | $226.76 | $227.05 (0.13%) | $228.64 | $226.34 | 228.44 K | $11.54 B |
| 11/12/2025 | $224.97 | $226.48 (0.67%) | $228.36 | $224.97 | 261.30 K | $11.51 B |
| 11/11/2025 | $227.20 | $225.52 (-0.74%) | $228.16 | $224.28 | 217.60 K | $11.46 B |
| 11/10/2025 | $223.21 | $226.11 (1.3%) | $228.13 | $220.95 | 308.03 K | $11.49 B |
| 11/07/2025 | $218.29 | $224.32 (2.76%) | $225.83 | $216.15 | 452.00 K | $11.40 B |
| 11/06/2025 | $218.34 | $216.81 (-0.7%) | $220.20 | $216.27 | 305.61 K | $11.02 B |
| 11/05/2025 | $220.63 | $218.31 (-1.05%) | $225.00 | $217.87 | 433.52 K | $11.10 B |
| 11/04/2025 | $212.99 | $214.60 (0.76%) | $215.26 | $211.95 | 369.11 K | $10.91 B |
| 11/03/2025 | $210.85 | $212.11 (0.6%) | $212.56 | $207.78 | 297.40 K | $10.78 B |
| 10/31/2025 | $210.99 | $211.72 (0.35%) | $213.40 | $209.65 | 728.92 K | $10.83 B |
| 10/30/2025 | $209.01 | $212.43 (1.64%) | $213.04 | $208.61 | 319.12 K | $10.86 B |
| 10/29/2025 | $206.86 | $208.11 (0.6%) | $209.29 | $206.03 | 277.60 K | $10.64 B |
| 10/28/2025 | $211.50 | $207.89 (-1.71%) | $211.69 | $207.76 | 213.80 K | $10.63 B |
| 10/27/2025 | $212.03 | $212.19 (0.08%) | $213.37 | $209.99 | 246.63 K | $10.85 B |
| 10/24/2025 | $212.26 | $211.86 (-0.19%) | $213.15 | $211.75 | 196.30 K | $10.83 B |
| 10/23/2025 | $211.74 | $211.58 (-0.08%) | $212.35 | $209.15 | 252.01 K | $10.82 B |
| 10/22/2025 | $210.66 | $210.17 (-0.23%) | $212.30 | $209.03 | 269.44 K | $10.75 B |
| 10/21/2025 | $209.16 | $210.84 (0.8%) | $211.92 | $208.64 | 172.40 K | $10.78 B |
| 10/20/2025 | $209.61 | $209.15 (-0.22%) | $209.90 | $207.85 | 279.82 K | $10.69 B |
| 10/17/2025 | $207.94 | $209.11 (0.56%) | $209.67 | $207.00 | 277.60 K | $10.69 B |
| 10/16/2025 | $212.60 | $207.70 (-2.3%) | $213.55 | $207.43 | 319.30 K | $10.62 B |
| 10/15/2025 | $220.91 | $214.85 (-2.74%) | $220.91 | $214.16 | 355.10 K | $10.99 B |
| 10/14/2025 | $217.61 | $221.81 (1.93%) | $223.10 | $217.55 | 206.40 K | $11.34 B |
| 10/13/2025 | $217.81 | $217.42 (-0.18%) | $219.35 | $215.42 | 262.12 K | $11.12 B |
| 10/10/2025 | $220.09 | $217.37 (-1.24%) | $220.93 | $217.35 | 298.90 K | $11.12 B |
| 10/09/2025 | $220.00 | $218.45 (-0.7%) | $220.00 | $216.51 | 198.23 K | $11.17 B |
| 10/08/2025 | $217.77 | $219.26 (0.68%) | $219.71 | $216.61 | 226.50 K | $11.21 B |
| 10/07/2025 | $221.70 | $216.29 (-2.44%) | $223.65 | $216.17 | 365.12 K | $11.06 B |
| 10/06/2025 | $220.61 | $221.69 (0.49%) | $221.95 | $219.63 | 261.30 K | $11.34 B |
| 10/03/2025 | $218.00 | $220.00 (0.92%) | $221.78 | $217.53 | 260.81 K | $11.25 B |
| 10/02/2025 | $216.34 | $218.36 (0.93%) | $219.42 | $215.77 | 244.85 K | $11.17 B |
| 10/01/2025 | $215.14 | $217.48 (1.09%) | $219.02 | $215.14 | 360.70 K | $11.12 B |
| 09/30/2025 | $214.19 | $216.60 (1.13%) | $217.02 | $214.19 | 254.70 K | $11.08 B |
| 09/29/2025 | $215.67 | $214.45 (-0.57%) | $215.85 | $213.21 | 224.00 K | $10.97 B |
| 09/26/2025 | $217.51 | $215.62 (-0.87%) | $218.70 | $215.27 | 362.82 K | $11.03 B |
| 09/25/2025 | $215.39 | $216.00 (0.28%) | $216.57 | $212.10 | 480.45 K | $11.05 B |
| 09/24/2025 | $212.00 | $215.19 (1.5%) | $215.26 | $212.00 | 441.30 K | $11.00 B |
| 09/23/2025 | $210.80 | $212.50 (0.81%) | $213.62 | $210.51 | 371.50 K | $10.87 B |
| 09/22/2025 | $209.25 | $211.19 (0.93%) | $211.74 | $207.61 | 382.80 K | $10.80 B |
| 09/19/2025 | $209.08 | $209.60 (0.25%) | $210.23 | $207.82 | 561.72 K | $10.72 B |
| 09/18/2025 | $208.25 | $209.07 (0.39%) | $211.12 | $208.07 | 352.00 K | $10.69 B |
| 09/17/2025 | $205.56 | $209.50 (1.92%) | $211.35 | $205.29 | 439.52 K | $10.71 B |
| 09/16/2025 | $208.61 | $205.44 (-1.52%) | $208.62 | $205.01 | 331.71 K | $10.51 B |
| 09/15/2025 | $213.74 | $208.49 (-2.46%) | $214.20 | $208.22 | 273.71 K | $10.66 B |
| 09/12/2025 | $212.11 | $213.01 (0.42%) | $213.97 | $212.11 | 246.50 K | $10.89 B |
| 09/11/2025 | $210.01 | $213.31 (1.57%) | $213.47 | $209.18 | 256.23 K | $10.91 B |
| 09/10/2025 | $209.92 | $209.40 (-0.25%) | $211.27 | $208.53 | 205.10 K | $10.71 B |
| 09/09/2025 | $211.54 | $211.10 (-0.21%) | $212.35 | $210.90 | 269.65 K | $10.79 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.
