Assurant, Inc. (LON:0HIN)
London · Delayed Price · Currency is GBP · Price in USD 216.07
+2.59 (1.21%)
At close: Sep 4, 2025
Assurant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 215.43 | 216.98 | 213.85 | 213.85 | 213.85 | -1.27% | 2 |
| Sep 4, 2025 | 216.82 | 217.00 | 214.35 | 216.60 | 216.60 | 1.46% | 4 |
| Sep 3, 2025 | 214.33 | 214.67 | 213.48 | 213.48 | 213.48 | 0.34% | 4 |
| Sep 2, 2025 | 214.45 | 214.45 | 212.76 | 212.76 | 212.76 | -2.57% | 14 |
| Aug 29, 2025 | 218.84 | 221.00 | 217.91 | 218.37 | 217.57 | 1.21% | 61 |
| Aug 28, 2025 | 218.30 | 218.30 | 214.38 | 215.77 | 214.98 | 0.40% | 5 |
| Aug 27, 2025 | 213.55 | 215.44 | 213.55 | 214.92 | 214.13 | 0.28% | 2 |
| Aug 26, 2025 | 214.12 | 214.33 | 212.17 | 214.33 | 213.55 | 0.26% | 5 |
| Aug 25, 2025 | 214.48 | 216.71 | 213.78 | 213.78 | 213.00 | -1.52% | 17 |
| Aug 22, 2025 | 217.08 | 217.08 | 214.45 | 217.08 | 216.29 | 0.46% | 30 |
| Aug 21, 2025 | 214.75 | 216.26 | 214.75 | 216.08 | 215.29 | 0.59% | 10 |
| Aug 20, 2025 | 215.23 | 215.24 | 214.81 | 214.81 | 214.02 | 1.28% | 5 |
| Aug 19, 2025 | 211.64 | 212.10 | 210.45 | 212.10 | 211.32 | 0.96% | 45 |
| Aug 18, 2025 | 212.00 | 212.00 | 209.39 | 210.09 | 209.32 | -1.25% | 4 |
| Aug 15, 2025 | 214.39 | 214.75 | 212.75 | 212.75 | 211.97 | 0.48% | 103 |
| Aug 14, 2025 | 214.50 | 214.50 | 211.74 | 211.74 | 210.96 | -0.13% | 11 |
| Aug 13, 2025 | 209.24 | 212.01 | 209.24 | 212.01 | 211.23 | 1.86% | 40 |
| Aug 12, 2025 | 207.44 | 208.13 | 206.69 | 208.13 | 207.37 | 1.99% | 12 |
| Aug 11, 2025 | 205.62 | 205.62 | 203.12 | 204.07 | 203.32 | -1.11% | 23 |
| Aug 8, 2025 | 203.91 | 206.54 | 202.63 | 206.36 | 205.60 | 1.63% | 17 |
| Aug 7, 2025 | 208.99 | 209.43 | 203.06 | 203.06 | 202.32 | -3.92% | 35 |
| Aug 6, 2025 | 204.62 | 211.35 | 195.95 | 211.35 | 210.57 | 11.90% | 3,488 |
| Aug 5, 2025 | 188.88 | 190.39 | 188.67 | 188.87 | 188.18 | 0.35% | 6 |
| Aug 4, 2025 | 187.76 | 188.22 | 186.66 | 188.22 | 187.53 | 1.20% | 21 |
| Aug 1, 2025 | 184.00 | 185.98 | 184.00 | 185.98 | 185.30 | -1.25% | 4 |
| Jul 31, 2025 | 180.02 | 188.33 | 180.02 | 188.33 | 187.64 | 1.65% | 27 |
| Jul 30, 2025 | 185.59 | 185.59 | 185.27 | 185.27 | 184.59 | -0.59% | 4 |
| Jul 29, 2025 | 186.16 | 186.38 | 185.75 | 186.38 | 185.69 | 0.67% | 4 |
| Jul 28, 2025 | 186.07 | 186.86 | 184.94 | 185.14 | 184.47 | -0.15% | 8 |
| Jul 25, 2025 | 186.80 | 186.80 | 185.43 | 185.43 | 184.75 | -0.57% | 4 |
| Jul 24, 2025 | 186.78 | 187.59 | 186.36 | 186.49 | 185.81 | -0.88% | 7 |
| Jul 23, 2025 | 188.14 | 190.05 | 188.14 | 188.14 | 187.45 | 0.11% | 2 |
| Jul 22, 2025 | 188.01 | 188.50 | 185.92 | 187.93 | 187.24 | -0.37% | 3 |
| Jul 21, 2025 | 187.76 | 188.65 | 186.45 | 188.62 | 187.93 | -0.27% | 17 |
| Jul 18, 2025 | 188.46 | 189.13 | 187.21 | 189.13 | 188.44 | 1.10% | 3 |
| Jul 17, 2025 | 184.72 | 187.08 | 184.13 | 187.08 | 186.40 | 0.74% | 2 |
| Jul 16, 2025 | 185.38 | 186.17 | 185.38 | 185.71 | 185.03 | -1.19% | 93 |
| Jul 15, 2025 | 189.67 | 190.18 | 187.56 | 187.94 | 187.25 | -0.56% | 39 |
| Jul 14, 2025 | 184.88 | 189.17 | 184.88 | 189.00 | 188.31 | 0.61% | 2 |
| Jul 11, 2025 | 188.03 | 188.03 | 187.85 | 187.85 | 187.16 | -1.24% | 5 |
| Jul 10, 2025 | 190.21 | 190.21 | 190.21 | 190.21 | 189.51 | 0.40% | 1 |
| Jul 9, 2025 | 190.67 | 190.67 | 189.46 | 189.46 | 188.77 | -1.47% | 2 |
| Jul 8, 2025 | 192.02 | 192.28 | 190.85 | 192.28 | 191.58 | 0.47% | 5 |
| Jul 7, 2025 | 193.84 | 193.89 | 190.65 | 191.39 | 190.69 | -0.92% | 8 |
| Jul 3, 2025 | 193.68 | 193.82 | 191.80 | 193.16 | 192.45 | 0.25% | 48 |
| Jul 2, 2025 | 193.23 | 196.57 | 192.00 | 192.68 | 191.97 | -3.08% | 8 |
| Jul 1, 2025 | 197.95 | 198.81 | 195.73 | 198.81 | 198.08 | 0.83% | 86 |
| Jun 30, 2025 | 196.72 | 197.55 | 195.32 | 197.18 | 196.46 | 0.64% | 6 |
| Jun 27, 2025 | 195.64 | 198.14 | 195.64 | 195.92 | 195.20 | -0.08% | 24 |
| Jun 26, 2025 | 195.14 | 196.21 | 194.61 | 196.08 | 195.36 | 0.22% | 9 |