Assurant, Inc. (LON:0HIN)
London · Delayed Price · Currency is GBP · Price in USD 223.00
-4.92 (-2.16%)
Mar 6, 2026, 3:02 PM GMT
Assurant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 230.68 | 231.15 | 227.75 | 227.92 | 227.92 | -1.57% | 2 |
| Mar 4, 2026 | 234.86 | 234.86 | 231.56 | 231.56 | 231.56 | -0.44% | 1 |
| Mar 3, 2026 | 231.87 | 234.81 | 227.36 | 232.58 | 232.58 | -0.01% | 84 |
| Mar 2, 2026 | 230.23 | 232.61 | 225.80 | 232.61 | 232.61 | 1.68% | 36 |
| Feb 27, 2026 | 227.15 | 233.80 | 226.29 | 228.77 | 228.77 | 0.52% | 30 |
| Feb 26, 2026 | 221.80 | 228.87 | 221.80 | 227.59 | 227.59 | 1.89% | 5 |
| Feb 25, 2026 | 221.07 | 225.26 | 217.29 | 223.37 | 223.37 | 1.66% | 3 |
| Feb 24, 2026 | 220.16 | 222.00 | 219.68 | 219.73 | 219.73 | -0.35% | 2 |
| Feb 23, 2026 | 222.07 | 226.73 | 218.82 | 220.50 | 220.50 | -0.77% | 15 |
| Feb 20, 2026 | 224.92 | 224.92 | 221.99 | 222.20 | 222.20 | 0.05% | 2 |
| Feb 19, 2026 | 217.95 | 222.08 | 217.51 | 222.08 | 222.08 | 1.51% | 3 |
| Feb 18, 2026 | 219.28 | 222.54 | 216.41 | 218.78 | 218.78 | -0.89% | 4 |
| Feb 17, 2026 | 216.00 | 222.92 | 215.52 | 220.74 | 220.74 | 3.24% | 111 |
| Feb 13, 2026 | 212.55 | 216.62 | 212.55 | 213.81 | 212.93 | 1.39% | 3 |
| Feb 12, 2026 | 224.70 | 224.70 | 210.85 | 210.88 | 210.01 | -3.58% | 24 |
| Feb 11, 2026 | 236.22 | 236.22 | 216.38 | 218.71 | 217.81 | -7.58% | 170 |
| Feb 10, 2026 | 235.81 | 236.84 | 230.43 | 236.65 | 235.68 | -1.07% | 24 |
| Feb 9, 2026 | 245.74 | 245.74 | 237.42 | 239.21 | 238.23 | -2.14% | 8 |
| Feb 6, 2026 | 240.04 | 247.49 | 240.04 | 244.44 | 243.43 | -0.07% | 4 |
| Feb 5, 2026 | 243.16 | 244.60 | 239.22 | 244.60 | 243.59 | 0.47% | 14 |
| Feb 4, 2026 | 243.64 | 244.88 | 235.72 | 243.45 | 242.45 | 0.75% | 20 |
| Feb 3, 2026 | 238.28 | 245.00 | 233.74 | 241.63 | 240.64 | 0.62% | 79 |
| Feb 2, 2026 | 236.49 | 241.84 | 236.34 | 240.14 | 239.15 | 0.89% | 23 |
| Jan 30, 2026 | 241.00 | 241.00 | 235.38 | 238.03 | 237.05 | -0.50% | 7 |
| Jan 29, 2026 | 240.29 | 240.29 | 237.10 | 239.22 | 238.23 | 1.10% | 4 |
| Jan 28, 2026 | 237.97 | 239.51 | 236.07 | 236.61 | 235.64 | 1.02% | 62 |
| Jan 27, 2026 | 232.00 | 235.33 | 232.00 | 234.23 | 233.27 | 0.10% | 1,995 |
| Jan 26, 2026 | 231.34 | 238.08 | 230.85 | 233.99 | 233.02 | 0.86% | 19 |
| Jan 23, 2026 | 238.00 | 238.00 | 231.67 | 232.00 | 231.05 | -1.26% | 57 |
| Jan 22, 2026 | 236.57 | 240.61 | 233.37 | 234.96 | 233.99 | -0.38% | 4 |
| Jan 21, 2026 | 231.59 | 236.14 | 231.59 | 235.85 | 234.88 | 0.99% | 13 |
| Jan 20, 2026 | 234.76 | 235.89 | 230.34 | 233.53 | 232.57 | -0.86% | 11 |
| Jan 16, 2026 | 239.34 | 239.34 | 235.50 | 235.56 | 234.59 | -0.41% | 2 |
| Jan 15, 2026 | 239.77 | 240.09 | 236.53 | 236.53 | 235.56 | -0.18% | 11 |
| Jan 14, 2026 | 235.53 | 238.78 | 235.53 | 236.96 | 235.98 | -0.07% | 4 |
| Jan 13, 2026 | 237.46 | 239.63 | 236.83 | 237.13 | 236.15 | -0.83% | 10 |
| Jan 12, 2026 | 239.19 | 239.26 | 236.56 | 239.11 | 238.13 | -0.02% | 7 |
| Jan 9, 2026 | 239.92 | 239.92 | 237.59 | 239.16 | 238.18 | -0.12% | 5 |
| Jan 8, 2026 | 235.11 | 239.44 | 234.38 | 239.44 | 238.45 | 0.97% | 21 |
| Jan 7, 2026 | 235.13 | 237.74 | 232.98 | 237.13 | 236.15 | 1.17% | 164 |
| Jan 6, 2026 | 242.82 | 242.82 | 234.39 | 234.39 | 233.43 | -2.79% | 65 |
| Jan 5, 2026 | 235.89 | 241.12 | 235.35 | 241.12 | 240.13 | 1.63% | 107 |
| Jan 2, 2026 | 244.46 | 244.46 | 236.22 | 237.25 | 236.27 | -1.71% | 361 |
| Dec 31, 2025 | 244.55 | 244.55 | 240.20 | 241.38 | 240.39 | -0.23% | 10 |
| Dec 30, 2025 | 239.32 | 242.08 | 239.32 | 241.94 | 240.94 | 0.88% | 6 |
| Dec 29, 2025 | 241.30 | 241.30 | 238.93 | 239.82 | 238.83 | -0.89% | 8 |
| Dec 24, 2025 | 240.04 | 241.97 | 238.30 | 241.97 | 240.97 | -0.10% | 199 |
| Dec 23, 2025 | 239.82 | 242.28 | 239.34 | 242.21 | 241.21 | 0.75% | 2 |
| Dec 22, 2025 | 236.87 | 241.41 | 236.87 | 240.40 | 239.41 | 0.58% | 9 |
| Dec 19, 2025 | 240.30 | 240.30 | 235.65 | 239.01 | 238.03 | -0.35% | 61 |