5 DAY PERFORMANCE
+7.62%
1 MONTH PERFORMANCE
+4.25%
3 MONTH PERFORMANCE
+1.24%
6 MONTH PERFORMANCE
+3.51%
YEAR-TO-DATE PERFORMANCE
+4.58%
1 YEAR PERFORMANCE
+0.89%
Assurant Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $18.97 | $18.93 (-0.21%) | $18.98 | $18.83 | 23.10 K | $13.00 B |
| 06/18/2026 | $18.82 | $18.90 (0.43%) | $19.25 | $18.80 | 12.10 K | $12.92 B |
| 06/17/2026 | $19.08 | $18.80 (-1.47%) | $19.23 | $18.55 | 50.70 K | $13.03 B |
| 06/16/2026 | $19.12 | $19.16 (0.21%) | $19.21 | $19.00 | 18.10 K | $12.95 B |
| 06/15/2026 | $19.04 | $19.17 (0.68%) | $19.26 | $19.04 | 6.30 K | $12.90 B |
| 06/12/2026 | $19.08 | $19.08 (0%) | $19.17 | $18.87 | 11.40 K | $12.97 B |
| 06/11/2026 | $18.96 | $19.06 (0.53%) | $19.08 | $18.94 | 9.80 K | $12.85 B |
| 06/10/2026 | $18.87 | $18.96 (0.48%) | $19.00 | $18.87 | 9.60 K | $12.79 B |
| 06/09/2026 | $19.08 | $18.99 (-0.47%) | $19.08 | $18.91 | 7.80 K | $12.47 B |
| 06/08/2026 | $19.18 | $18.92 (-1.36%) | $19.29 | $18.91 | 17.40 K | $12.53 B |
| 06/05/2026 | $19.15 | $19.10 (-0.26%) | $19.27 | $19.02 | 9.30 K | $12.79 B |
| 06/04/2026 | $19.26 | $19.22 (-0.21%) | $19.37 | $19.22 | 8.70 K | $12.51 B |
| 06/03/2026 | $19.38 | $19.27 (-0.57%) | $19.39 | $19.20 | 6.60 K | $12.35 B |
| 06/02/2026 | $19.37 | $19.38 (0.05%) | $19.43 | $19.25 | 8.20 K | $12.35 B |
| 06/01/2026 | $19.40 | $19.37 (-0.15%) | $19.40 | $19.23 | 8.90 K | $12.36 B |
| 05/29/2026 | $19.40 | $19.41 (0.05%) | $19.51 | $19.33 | 21.70 K | $12.37 B |
| 05/28/2026 | $19.58 | $19.40 (-0.92%) | $19.71 | $19.40 | 52.70 K | $12.30 B |
| 05/27/2026 | $19.72 | $19.52 (-1.01%) | $19.72 | $19.50 | 8.90 K | $12.53 B |
| 05/26/2026 | $19.55 | $19.62 (0.36%) | $19.74 | $19.43 | 9.70 K | $12.72 B |
| 05/22/2026 | $19.66 | $19.51 (-0.76%) | $19.72 | $19.50 | 6.42 K | $12.67 B |
| 05/21/2026 | $19.56 | $19.50 (-0.31%) | $19.74 | $19.47 | 9.40 K | $12.71 B |
| 05/20/2026 | $19.70 | $19.67 (-0.15%) | $19.77 | $19.55 | 9.30 K | $12.74 B |
| 05/19/2026 | $19.52 | $19.56 (0.2%) | $19.69 | $19.43 | 15.00 K | $12.75 B |
| 05/18/2026 | $19.65 | $19.65 (0%) | $19.70 | $19.60 | 12.40 K | $12.83 B |
| 05/15/2026 | $19.54 | $19.65 (0.56%) | $19.70 | $19.44 | 17.10 K | $12.65 B |
| 05/14/2026 | $19.71 | $19.68 (-0.15%) | $19.71 | $19.55 | 30.50 K | $12.56 B |
| 05/13/2026 | $19.70 | $19.71 (0.05%) | $19.72 | $19.52 | 5.30 K | $12.06 B |
| 05/12/2026 | $19.78 | $19.74 (-0.2%) | $19.78 | $19.50 | 10.80 K | $12.10 B |
| 05/11/2026 | $19.77 | $19.75 (-0.1%) | $19.82 | $19.70 | 9.10 K | $12.13 B |
| 05/08/2026 | $19.56 | $19.78 (1.12%) | $19.88 | $19.56 | 9.90 K | $11.91 B |
| 05/07/2026 | $19.65 | $19.65 (0%) | $19.86 | $19.55 | 9.80 K | $11.62 B |
| 05/06/2026 | $19.66 | $19.67 (0.05%) | $19.89 | $19.65 | 6.10 K | $11.76 B |
| 05/05/2026 | $19.45 | $19.66 (1.08%) | $19.89 | $19.45 | 21.40 K | $11.79 B |
| 05/04/2026 | $19.67 | $19.45 (-1.12%) | $19.67 | $19.44 | 9.10 K | $11.39 B |
| 05/01/2026 | $19.61 | $19.68 (0.36%) | $19.76 | $19.52 | 7.20 K | $11.51 B |
| 04/30/2026 | $19.55 | $19.58 (0.15%) | $19.58 | $19.44 | 8.00 K | $11.74 B |
| 04/29/2026 | $19.61 | $19.44 (-0.87%) | $19.61 | $19.35 | 6.20 K | $11.57 B |
| 04/28/2026 | $19.70 | $19.67 (-0.15%) | $19.70 | $19.49 | 12.30 K | $11.70 B |
| 04/27/2026 | $19.71 | $19.66 (-0.25%) | $19.74 | $19.58 | 6.60 K | $11.57 B |
| 04/24/2026 | $19.68 | $19.63 (-0.25%) | $19.89 | $19.55 | 2.90 K | $11.42 B |
| 04/23/2026 | $19.77 | $19.59 (-0.91%) | $19.99 | $19.55 | 12.80 K | $11.45 B |
| 04/22/2026 | $19.95 | $19.80 (-0.75%) | $20.00 | $19.77 | 4.61 K | $11.39 B |
| 04/21/2026 | $20.16 | $19.80 (-1.79%) | $20.16 | $19.77 | 10.60 K | $11.38 B |
| 04/20/2026 | $20.21 | $20.13 (-0.4%) | $20.21 | $19.99 | 6.80 K | $11.24 B |
| 04/17/2026 | $20.35 | $20.27 (-0.39%) | $20.62 | $20.20 | 6.70 K | $11.32 B |
| 04/16/2026 | $20.26 | $20.13 (-0.64%) | $20.39 | $20.10 | 8.10 K | $11.17 B |
| 04/15/2026 | $20.11 | $20.17 (0.3%) | $20.24 | $19.95 | 11.40 K | $11.13 B |
| 04/14/2026 | $20.02 | $20.04 (0.1%) | $20.06 | $19.85 | 6.10 K | $11.05 B |
| 04/13/2026 | $19.97 | $19.83 (-0.7%) | $20.01 | $19.66 | 9.50 K | $11.05 B |
| 04/10/2026 | $19.73 | $19.95 (1.12%) | $20.00 | $19.73 | 14.60 K | $10.90 B |
| 04/09/2026 | $19.46 | $19.68 (1.13%) | $19.97 | $19.46 | 12.30 K | $11.10 B |
| 04/08/2026 | $19.50 | $19.46 (-0.21%) | $19.76 | $19.43 | 13.60 K | $11.12 B |
| 04/07/2026 | $19.59 | $19.42 (-0.87%) | $19.61 | $19.35 | 12.40 K | $10.87 B |
| 04/06/2026 | $19.40 | $19.60 (1.03%) | $19.72 | $19.40 | 10.84 K | $10.83 B |
| 04/02/2026 | $19.45 | $19.37 (-0.41%) | $19.72 | $19.26 | 8.30 K | $10.85 B |
| 04/01/2026 | $19.48 | $19.49 (0.05%) | $19.72 | $19.30 | 14.70 K | $10.75 B |
| 03/31/2026 | $19.81 | $19.90 (0.45%) | $20.12 | $19.70 | 212.30 K | $10.83 B |
| 03/30/2026 | $19.90 | $19.80 (-0.5%) | $19.90 | $19.70 | 12.50 K | $10.74 B |
| 03/27/2026 | $19.85 | $19.71 (-0.71%) | $20.00 | $19.69 | 15.51 K | $10.60 B |
| 03/26/2026 | $20.42 | $19.79 (-3.09%) | $20.42 | $19.66 | 28.80 K | $10.81 B |
| 03/25/2026 | $20.23 | $20.20 (-0.15%) | $20.47 | $20.02 | 18.73 K | $10.79 B |
| 03/24/2026 | $19.95 | $20.11 (0.8%) | $20.28 | $19.72 | 7.74 K | $10.81 B |
| 03/23/2026 | $20.02 | $20.09 (0.35%) | $20.18 | $19.77 | 20.34 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.
