5 DAY PERFORMANCE
+3.35%
1 MONTH PERFORMANCE
+3.78%
3 MONTH PERFORMANCE
-4.28%
6 MONTH PERFORMANCE
-0.97%
YEAR-TO-DATE PERFORMANCE
+4.58%
1 YEAR PERFORMANCE
+3.67%
Assurant Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $19.66 | $19.68 (0.1%) | $19.89 | $19.66 | 4.03 K | $12.04 B |
| 05/05/2026 | $19.45 | $19.66 (1.08%) | $19.89 | $19.45 | 21.40 K | $11.90 B |
| 05/04/2026 | $19.67 | $19.45 (-1.12%) | $19.67 | $19.44 | 9.10 K | $11.50 B |
| 05/01/2026 | $19.61 | $19.68 (0.36%) | $19.76 | $19.52 | 7.20 K | $11.62 B |
| 04/30/2026 | $19.55 | $19.58 (0.15%) | $19.58 | $19.44 | 8.00 K | $11.86 B |
| 04/29/2026 | $19.61 | $19.44 (-0.87%) | $19.61 | $19.35 | 6.20 K | $11.68 B |
| 04/28/2026 | $19.70 | $19.67 (-0.15%) | $19.70 | $19.49 | 12.30 K | $11.82 B |
| 04/27/2026 | $19.71 | $19.66 (-0.25%) | $19.74 | $19.58 | 6.60 K | $11.68 B |
| 04/24/2026 | $19.68 | $19.63 (-0.25%) | $19.89 | $19.55 | 2.90 K | $11.54 B |
| 04/23/2026 | $19.77 | $19.59 (-0.91%) | $19.99 | $19.55 | 12.80 K | $11.57 B |
| 04/22/2026 | $19.95 | $19.80 (-0.75%) | $20.00 | $19.77 | 4.61 K | $11.50 B |
| 04/21/2026 | $20.16 | $19.80 (-1.79%) | $20.16 | $19.77 | 10.60 K | $11.49 B |
| 04/20/2026 | $20.21 | $20.13 (-0.4%) | $20.21 | $19.99 | 6.80 K | $11.36 B |
| 04/17/2026 | $20.35 | $20.27 (-0.39%) | $20.62 | $20.20 | 6.70 K | $11.43 B |
| 04/16/2026 | $20.26 | $20.13 (-0.64%) | $20.39 | $20.10 | 8.10 K | $11.28 B |
| 04/15/2026 | $20.11 | $20.17 (0.3%) | $20.24 | $19.95 | 11.40 K | $11.24 B |
| 04/14/2026 | $20.02 | $20.04 (0.1%) | $20.06 | $19.85 | 6.10 K | $11.16 B |
| 04/13/2026 | $19.97 | $19.83 (-0.7%) | $20.01 | $19.66 | 9.50 K | $11.16 B |
| 04/10/2026 | $19.73 | $19.95 (1.12%) | $20.00 | $19.73 | 14.60 K | $11.01 B |
| 04/09/2026 | $19.46 | $19.68 (1.13%) | $19.97 | $19.46 | 12.30 K | $11.21 B |
| 04/08/2026 | $19.50 | $19.46 (-0.21%) | $19.76 | $19.43 | 13.60 K | $11.23 B |
| 04/07/2026 | $19.59 | $19.42 (-0.87%) | $19.61 | $19.35 | 12.40 K | $10.98 B |
| 04/06/2026 | $19.40 | $19.60 (1.03%) | $19.72 | $19.40 | 10.84 K | $10.94 B |
| 04/02/2026 | $19.45 | $19.37 (-0.41%) | $19.72 | $19.26 | 8.30 K | $10.96 B |
| 04/01/2026 | $19.48 | $19.49 (0.05%) | $19.72 | $19.30 | 14.70 K | $10.86 B |
| 03/31/2026 | $19.81 | $19.90 (0.45%) | $20.12 | $19.70 | 212.30 K | $10.93 B |
| 03/30/2026 | $19.90 | $19.80 (-0.5%) | $19.90 | $19.70 | 12.50 K | $10.85 B |
| 03/27/2026 | $19.85 | $19.71 (-0.71%) | $20.00 | $19.69 | 15.51 K | $10.71 B |
| 03/26/2026 | $20.42 | $19.79 (-3.09%) | $20.42 | $19.66 | 28.80 K | $10.91 B |
| 03/25/2026 | $20.23 | $20.20 (-0.15%) | $20.47 | $20.02 | 18.73 K | $10.89 B |
| 03/24/2026 | $19.95 | $20.11 (0.8%) | $20.28 | $19.72 | 7.74 K | $10.92 B |
| 03/23/2026 | $20.02 | $20.09 (0.35%) | $20.18 | $19.77 | 20.34 K | $10.91 B |
| 03/20/2026 | $20.07 | $19.85 (-1.1%) | $20.21 | $19.78 | 14.70 K | $10.68 B |
| 03/19/2026 | $20.11 | $20.15 (0.2%) | $20.34 | $20.03 | 32.80 K | $10.63 B |
| 03/18/2026 | $20.39 | $20.26 (-0.64%) | $20.50 | $20.18 | 6.10 K | $10.65 B |
| 03/17/2026 | $20.48 | $20.32 (-0.78%) | $20.50 | $20.27 | 27.80 K | $10.91 B |
| 03/16/2026 | $20.50 | $20.40 (-0.49%) | $20.50 | $20.29 | 10.40 K | $11.15 B |
| 03/13/2026 | $20.55 | $20.49 (-0.29%) | $20.58 | $20.29 | 10.90 K | $10.97 B |
| 03/12/2026 | $20.33 | $20.55 (1.08%) | $20.70 | $20.33 | 9.60 K | $10.81 B |
| 03/11/2026 | $20.50 | $20.51 (0.05%) | $20.60 | $20.50 | 9.60 K | $10.88 B |
| 03/10/2026 | $20.51 | $20.59 (0.39%) | $20.69 | $20.35 | 12.30 K | $11.03 B |
| 03/09/2026 | $20.30 | $20.36 (0.3%) | $20.51 | $20.03 | 22.20 K | $11.03 B |
| 03/06/2026 | $20.51 | $20.31 (-0.98%) | $20.51 | $20.26 | 7.00 K | $11.19 B |
| 03/05/2026 | $20.58 | $20.51 (-0.34%) | $20.62 | $20.40 | 7.20 K | $11.40 B |
| 03/04/2026 | $20.30 | $20.50 (0.99%) | $20.55 | $20.30 | 6.80 K | $11.64 B |
| 03/03/2026 | $20.54 | $20.38 (-0.78%) | $20.56 | $19.87 | 11.80 K | $11.69 B |
| 03/02/2026 | $20.43 | $20.54 (0.54%) | $20.68 | $20.43 | 8.30 K | $11.72 B |
| 02/27/2026 | $20.81 | $20.52 (-1.39%) | $21.15 | $20.37 | 36.20 K | $11.52 B |
| 02/26/2026 | $21.03 | $20.84 (-0.9%) | $21.11 | $20.84 | 6.30 K | $11.52 B |
| 02/25/2026 | $21.16 | $20.96 (-0.95%) | $21.17 | $20.94 | 8.80 K | $11.25 B |
| 02/24/2026 | $21.19 | $21.05 (-0.66%) | $21.32 | $20.94 | 11.80 K | $11.19 B |
| 02/23/2026 | $21.25 | $21.23 (-0.09%) | $21.43 | $21.17 | 5.60 K | $10.96 B |
| 02/20/2026 | $21.38 | $21.21 (-0.8%) | $21.60 | $21.17 | 6.60 K | $11.26 B |
| 02/19/2026 | $21.26 | $21.38 (0.56%) | $21.39 | $21.14 | 5.20 K | $11.19 B |
| 02/18/2026 | $21.52 | $21.34 (-0.84%) | $21.67 | $21.26 | 9.00 K | $11.03 B |
| 02/17/2026 | $21.28 | $21.40 (0.56%) | $21.50 | $21.04 | 14.10 K | $11.10 B |
| 02/13/2026 | $21.18 | $21.26 (0.38%) | $21.61 | $21.04 | 9.90 K | $10.92 B |
| 02/12/2026 | $21.44 | $21.03 (-1.91%) | $21.60 | $21.03 | 17.90 K | $10.90 B |
| 02/11/2026 | $21.75 | $21.39 (-1.66%) | $21.82 | $21.36 | 19.70 K | $10.98 B |
| 02/10/2026 | $21.28 | $21.56 (1.32%) | $21.97 | $21.09 | 12.80 K | $12.02 B |
| 02/09/2026 | $21.19 | $21.33 (0.66%) | $21.36 | $21.00 | 17.40 K | $11.96 B |
| 02/06/2026 | $21.05 | $21.25 (0.95%) | $21.25 | $20.85 | 24.00 K | $12.37 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.
