5 DAY PERFORMANCE
+23.50%
1 MONTH PERFORMANCE
+15.70%
3 MONTH PERFORMANCE
+6.72%
6 MONTH PERFORMANCE
+3.46%
YEAR-TO-DATE PERFORMANCE
+4.58%
1 YEAR PERFORMANCE
+0.74%
Assurant Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $16.95 | $16.76 (-1.12%) | $16.95 | $16.70 | 24.34 K | |
| 11/04/2026 | $16.60 | $16.91 (1.87%) | $16.91 | $16.60 | 24.54 K | $15.21 B |
| 11/03/2026 | $16.55 | $16.51 (-0.24%) | $16.68 | $16.42 | 30.51 K | $14.59 B |
| 11/02/2026 | $16.55 | $16.51 (-0.24%) | $16.93 | $16.46 | 41.50 K | $14.65 B |
| 10/30/2026 | $16.87 | $16.47 (-2.37%) | $17.09 | $16.45 | 86.90 K | $14.50 B |
| 10/29/2026 | $16.77 | $16.78 (0.06%) | $17.04 | $16.70 | 13.94 K | $14.49 B |
| 10/28/2026 | $17.04 | $16.77 (-1.58%) | $17.34 | $16.77 | 23.20 K | $14.11 B |
| 10/27/2026 | $17.22 | $16.94 (-1.63%) | $17.22 | $16.80 | 45.75 K | $14.18 B |
| 10/26/2026 | $17.04 | $17.13 (0.53%) | $17.35 | $16.77 | 15.92 K | $14.22 B |
| 10/23/2026 | $17.13 | $17.10 (-0.18%) | $17.35 | $16.76 | 11.72 K | $14.10 B |
| 10/22/2026 | $17.49 | $17.10 (-2.23%) | $17.59 | $16.95 | 20.50 K | $14.30 B |
| 10/21/2026 | $17.42 | $17.46 (0.23%) | $17.61 | $17.15 | 37.60 K | $14.08 B |
| 10/20/2026 | $17.18 | $17.53 (2.04%) | $17.64 | $17.07 | 30.00 K | $14.04 B |
| 10/19/2026 | $17.11 | $17.11 (0%) | $17.32 | $17.00 | 32.80 K | $13.89 B |
| 10/16/2026 | $17.08 | $17.15 (0.41%) | $17.30 | $17.02 | 58.60 K | $14.03 B |
| 10/15/2026 | $17.18 | $17.18 (0%) | $17.30 | $17.05 | 20.60 K | $13.96 B |
| 10/14/2026 | $17.15 | $17.05 (-0.58%) | $17.60 | $16.91 | 36.00 K | $13.68 B |
| 10/13/2026 | $17.17 | $17.24 (0.41%) | $17.60 | $17.16 | 17.80 K | $13.42 B |
| 10/12/2026 | $17.29 | $17.16 (-0.75%) | $17.59 | $17.16 | 18.30 K | $13.30 B |
| 10/09/2026 | $17.38 | $17.38 (0%) | $17.58 | $17.12 | 13.70 K | $13.20 B |
| 10/08/2026 | $17.49 | $17.33 (-0.91%) | $17.64 | $17.08 | 27.13 K | $13.51 B |
| 10/07/2026 | $17.67 | $17.51 (-0.91%) | $17.72 | $17.26 | 10.10 K | $13.21 B |
| 10/06/2026 | $17.67 | $17.78 (0.62%) | $17.87 | $17.56 | 16.72 K | $13.42 B |
| 10/05/2026 | $17.61 | $17.58 (-0.17%) | $17.80 | $17.44 | 12.30 K | $13.19 B |
| 10/02/2026 | $17.42 | $17.75 (1.89%) | $18.15 | $17.42 | 20.70 K | $13.24 B |
| 10/01/2026 | $17.12 | $17.37 (1.46%) | $17.52 | $16.95 | 17.50 K | $13.18 B |
| 09/30/2026 | $17.86 | $17.81 (-0.28%) | $18.06 | $17.48 | 46.04 K | $13.05 B |
| 09/29/2026 | $18.03 | $17.72 (-1.72%) | $18.03 | $17.63 | 12.60 K | $13.06 B |
| 09/28/2026 | $18.19 | $18.04 (-0.82%) | $18.19 | $17.63 | 14.12 K | $13.05 B |
| 09/25/2026 | $18.06 | $18.13 (0.39%) | $18.30 | $17.84 | 9.71 K | $13.12 B |
| 09/24/2026 | $18.25 | $18.25 (0%) | $18.25 | $17.79 | 10.24 K | $12.97 B |
| 09/23/2026 | $18.05 | $18.22 (0.94%) | $18.26 | $17.94 | 12.33 K | $13.22 B |
| 09/22/2026 | $18.32 | $18.19 (-0.71%) | $18.39 | $18.00 | 18.82 K | $13.42 B |
| 09/21/2026 | $17.75 | $18.19 (2.48%) | $18.36 | $17.75 | 22.70 K | $13.74 B |
| 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 |
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.
