5 DAY PERFORMANCE
+14.92%
1 MONTH PERFORMANCE
+9.24%
3 MONTH PERFORMANCE
+7.62%
6 MONTH PERFORMANCE
+2.47%
YEAR-TO-DATE PERFORMANCE
+4.58%
1 YEAR PERFORMANCE
-2.54%
Assurant Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $18.06 | $17.76 (-1.66%) | $18.29 | $17.65 | 8.00 K | $13.98 B |
| 09/17/2026 | $18.07 | $17.88 (-1.05%) | $18.43 | $17.76 | 13.70 K | $14.05 B |
| 09/16/2026 | $17.57 | $17.80 (1.31%) | $18.13 | $17.52 | 50.64 K | $14.04 B |
| 09/15/2026 | $18.03 | $17.70 (-1.83%) | $18.07 | $17.51 | 113.70 K | $14.17 B |
| 09/14/2026 | $18.07 | $17.94 (-0.72%) | $18.10 | $17.72 | 14.00 K | $14.03 B |
| 09/11/2026 | $17.99 | $18.00 (0.06%) | $18.13 | $17.61 | 16.33 K | $13.99 B |
| 09/10/2026 | $18.27 | $17.95 (-1.75%) | $18.27 | $17.77 | 16.20 K | $13.91 B |
| 09/09/2026 | $17.99 | $17.96 (-0.17%) | $18.28 | $17.85 | 17.20 K | $13.89 B |
| 09/08/2026 | $18.10 | $18.15 (0.28%) | $18.37 | $17.85 | 15.01 K | $13.92 B |
| 09/04/2026 | $18.14 | $18.14 (0%) | $18.63 | $18.12 | 11.73 K | $14.15 B |
| 09/03/2026 | $18.19 | $18.19 (0%) | $18.50 | $18.16 | 16.60 K | $14.25 B |
| 09/02/2026 | $18.30 | $18.24 (-0.33%) | $18.40 | $18.07 | 5.70 K | $14.07 B |
| 09/01/2026 | $18.30 | $18.26 (-0.22%) | $18.42 | $18.16 | 10.04 K | $13.90 B |
| 08/31/2026 | $18.49 | $18.41 (-0.43%) | $18.51 | $18.31 | 16.64 K | $13.96 B |
| 08/28/2026 | $18.64 | $18.59 (-0.27%) | $18.83 | $18.52 | 9.70 K | $14.15 B |
| 08/27/2026 | $18.75 | $18.63 (-0.64%) | $18.77 | $18.61 | 7.10 K | $14.13 B |
| 08/26/2026 | $18.60 | $18.64 (0.22%) | $18.83 | $18.60 | 10.90 K | $14.29 B |
| 08/25/2026 | $18.65 | $18.62 (-0.16%) | $18.80 | $18.58 | 6.92 K | $14.12 B |
| 08/24/2026 | $18.50 | $18.58 (0.43%) | $18.68 | $18.28 | 12.70 K | $14.25 B |
| 08/21/2026 | $18.56 | $18.44 (-0.65%) | $18.57 | $18.38 | 12.80 K | $14.07 B |
| 08/20/2026 | $18.71 | $18.62 (-0.48%) | $18.72 | $18.51 | 7.72 K | $13.96 B |
| 08/19/2026 | $18.61 | $18.61 (0%) | $18.72 | $18.61 | 9.60 K | $13.78 B |
| 08/18/2026 | $18.67 | $18.57 (-0.54%) | $18.67 | $18.45 | 14.60 K | $13.87 B |
| 08/17/2026 | $18.58 | $18.58 (0%) | $18.79 | $18.55 | 15.30 K | $13.92 B |
| 08/14/2026 | $18.69 | $18.57 (-0.64%) | $18.83 | $18.56 | 6.80 K | $13.98 B |
| 08/13/2026 | $18.86 | $18.80 (-0.32%) | $18.88 | $18.68 | 6.60 K | $13.91 B |
| 08/12/2026 | $18.75 | $18.78 (0.16%) | $18.85 | $18.68 | 15.00 K | $13.92 B |
| 08/11/2026 | $18.65 | $18.75 (0.54%) | $18.84 | $18.65 | 7.50 K | $13.94 B |
| 08/10/2026 | $18.93 | $18.73 (-1.06%) | $18.93 | $18.65 | 18.60 K | $14.22 B |
| 08/07/2026 | $18.84 | $18.82 (-0.11%) | $18.99 | $18.81 | 13.10 K | $14.34 B |
| 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 |
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.
