5 DAY PERFORMANCE
-15.48%
1 MONTH PERFORMANCE
-13.81%
3 MONTH PERFORMANCE
+1.01%
6 MONTH PERFORMANCE
-8.96%
YEAR-TO-DATE PERFORMANCE
-8.81%
1 YEAR PERFORMANCE
+9.99%
Assurant Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $235.96 | $236.61 (0.28%) | $241.79 | $230.56 | 638.03 K | $11.76 B |
| 05/05/2026 | $229.73 | $237.14 (3.23%) | $238.21 | $228.74 | 710.85 K | $11.79 B |
| 05/04/2026 | $229.90 | $229.12 (-0.34%) | $232.45 | $226.58 | 854.93 K | $11.39 B |
| 05/01/2026 | $237.98 | $231.51 (-2.72%) | $238.82 | $231.19 | 620.50 K | $11.51 B |
| 04/30/2026 | $230.52 | $236.27 (2.49%) | $237.50 | $228.65 | 456.80 K | $11.74 B |
| 04/29/2026 | $234.85 | $232.70 (-0.92%) | $235.02 | $231.69 | 341.72 K | $11.57 B |
| 04/28/2026 | $235.00 | $235.40 (0.17%) | $237.00 | $233.54 | 469.92 K | $11.70 B |
| 04/27/2026 | $228.84 | $232.74 (1.7%) | $234.13 | $228.84 | 421.24 K | $11.57 B |
| 04/24/2026 | $229.10 | $229.80 (0.31%) | $231.88 | $228.62 | 483.80 K | $11.42 B |
| 04/23/2026 | $229.88 | $230.46 (0.25%) | $232.00 | $227.63 | 569.11 K | $11.45 B |
| 04/22/2026 | $228.61 | $229.07 (0.2%) | $229.95 | $226.39 | 366.70 K | $11.39 B |
| 04/21/2026 | $226.91 | $228.96 (0.9%) | $230.80 | $225.64 | 373.23 K | $11.38 B |
| 04/20/2026 | $227.53 | $226.22 (-0.58%) | $229.76 | $225.64 | 226.70 K | $11.24 B |
| 04/17/2026 | $224.70 | $227.76 (1.36%) | $230.01 | $224.24 | 226.74 K | $11.32 B |
| 04/16/2026 | $225.27 | $224.65 (-0.28%) | $225.37 | $223.12 | 298.50 K | $11.17 B |
| 04/15/2026 | $222.31 | $224.01 (0.76%) | $224.57 | $221.39 | 327.13 K | $11.13 B |
| 04/14/2026 | $220.97 | $222.27 (0.59%) | $223.30 | $220.49 | 276.13 K | $11.05 B |
| 04/13/2026 | $219.03 | $222.40 (1.54%) | $222.45 | $218.15 | 335.50 K | $11.05 B |
| 04/10/2026 | $222.04 | $219.40 (-1.19%) | $222.88 | $218.05 | 272.62 K | $10.90 B |
| 04/09/2026 | $222.67 | $223.28 (0.27%) | $224.70 | $221.41 | 302.91 K | $11.10 B |
| 04/08/2026 | $219.40 | $223.69 (1.96%) | $224.68 | $218.52 | 333.30 K | $11.12 B |
| 04/07/2026 | $217.20 | $218.80 (0.74%) | $219.26 | $216.00 | 255.51 K | $10.87 B |
| 04/06/2026 | $217.03 | $217.99 (0.44%) | $218.55 | $215.62 | 258.91 K | $10.83 B |
| 04/02/2026 | $216.04 | $218.26 (1.03%) | $220.20 | $215.05 | 288.44 K | $10.85 B |
| 04/01/2026 | $217.68 | $216.33 (-0.62%) | $218.38 | $213.82 | 292.50 K | $10.75 B |
| 03/31/2026 | $218.82 | $217.81 (-0.46%) | $219.00 | $214.41 | 280.41 K | $10.83 B |
| 03/30/2026 | $215.24 | $216.11 (0.4%) | $218.23 | $213.62 | 256.00 K | $10.74 B |
| 03/27/2026 | $217.00 | $213.28 (-1.71%) | $217.74 | $212.12 | 283.90 K | $10.60 B |
| 03/26/2026 | $216.47 | $217.41 (0.43%) | $219.26 | $216.47 | 336.11 K | $10.81 B |
| 03/25/2026 | $219.01 | $217.02 (-0.91%) | $222.00 | $216.24 | 245.50 K | $10.79 B |
| 03/24/2026 | $215.85 | $217.52 (0.77%) | $219.67 | $215.04 | 257.61 K | $10.81 B |
| 03/23/2026 | $216.03 | $217.43 (0.65%) | $219.31 | $214.88 | 317.51 K | $10.81 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.
