5 DAY PERFORMANCE
+6.49%
1 MONTH PERFORMANCE
+8.25%
3 MONTH PERFORMANCE
+3.51%
6 MONTH PERFORMANCE
-4.28%
YEAR-TO-DATE PERFORMANCE
+4.58%
1 YEAR PERFORMANCE
+2.73%
Assurant Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $19.17 | $18.83 (-1.77%) | $19.17 | $18.81 | 13.50 K | $14.68 B |
| 08/05/2026 | $19.23 | $19.06 (-0.88%) | $19.23 | $18.96 | 10.60 K | $14.93 B |
| 08/04/2026 | $19.27 | $19.08 (-0.99%) | $19.33 | $19.08 | 15.00 K | $13.93 B |
| 08/03/2026 | $19.20 | $19.20 (0%) | $19.30 | $19.13 | 6.90 K | $13.98 B |
| 07/31/2026 | $19.33 | $19.10 (-1.19%) | $19.49 | $19.05 | 27.90 K | $13.88 B |
| 07/30/2026 | $19.20 | $19.31 (0.57%) | $19.40 | $19.20 | 11.50 K | $14.04 B |
| 07/29/2026 | $19.26 | $19.25 (-0.05%) | $19.30 | $19.10 | 12.40 K | $13.97 B |
| 07/28/2026 | $19.12 | $19.27 (0.78%) | $19.48 | $19.12 | 7.10 K | $14.07 B |
| 07/27/2026 | $19.06 | $19.22 (0.84%) | $19.23 | $19.00 | 11.80 K | $13.76 B |
| 07/24/2026 | $19.04 | $18.89 (-0.79%) | $19.30 | $18.89 | 11.30 K | $13.76 B |
| 07/23/2026 | $19.08 | $19.12 (0.21%) | $19.67 | $18.89 | 8.80 K | $13.61 B |
| 07/22/2026 | $19.21 | $19.20 (-0.05%) | $19.60 | $19.15 | 10.30 K | $13.58 B |
| 07/21/2026 | $19.55 | $19.31 (-1.23%) | $19.55 | $19.22 | 9.50 K | $13.71 B |
| 07/20/2026 | $19.52 | $19.55 (0.15%) | $19.80 | $19.47 | 27.50 K | $13.69 B |
| 07/17/2026 | $19.51 | $19.52 (0.05%) | $19.72 | $19.51 | 8.00 K | $13.76 B |
| 07/16/2026 | $19.65 | $19.63 (-0.1%) | $19.85 | $19.27 | 8.20 K | $13.69 B |
| 07/15/2026 | $19.45 | $19.65 (1.03%) | $19.89 | $19.08 | 58.30 K | $13.61 B |
| 07/14/2026 | $19.45 | $19.25 (-1.03%) | $19.45 | $19.06 | 9.00 K | $13.77 B |
| 07/13/2026 | $18.75 | $19.46 (3.79%) | $19.55 | $18.70 | 55.20 K | $13.91 B |
| 07/10/2026 | $18.95 | $18.83 (-0.63%) | $18.95 | $18.71 | 5.10 K | $13.86 B |
| 07/09/2026 | $18.72 | $18.83 (0.59%) | $18.95 | $18.67 | 15.60 K | $13.88 B |
| 07/08/2026 | $18.67 | $18.75 (0.43%) | $18.78 | $18.61 | 17.30 K | $13.82 B |
| 07/07/2026 | $18.85 | $18.79 (-0.32%) | $18.92 | $18.65 | 11.72 K | $13.92 B |
| 07/06/2026 | $18.93 | $18.93 (0%) | $19.00 | $18.80 | 12.50 K | $13.88 B |
| 07/02/2026 | $18.95 | $18.78 (-0.9%) | $19.05 | $18.62 | 15.50 K | $13.89 B |
| 07/01/2026 | $18.80 | $18.80 (0%) | $18.96 | $18.52 | 21.10 K | $13.63 B |
| 06/30/2026 | $18.92 | $19.00 (0.42%) | $19.25 | $18.84 | 83.40 K | $13.35 B |
| 06/29/2026 | $18.87 | $19.00 (0.69%) | $19.25 | $18.87 | 12.10 K | $13.32 B |
| 06/26/2026 | $18.90 | $18.87 (-0.16%) | $19.25 | $18.81 | 13.30 K | $13.14 B |
| 06/25/2026 | $18.89 | $19.09 (1.06%) | $19.22 | $18.89 | 20.60 K | $12.96 B |
| 06/24/2026 | $19.04 | $18.96 (-0.42%) | $19.25 | $18.77 | 17.70 K | $13.11 B |
| 06/23/2026 | $18.85 | $18.91 (0.32%) | $18.96 | $18.80 | 13.80 K | $13.19 B |
| 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 |
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.
