Assurant, Inc. (LON:0HIN)
London · Delayed Price · Currency is GBP · Price in USD 211.07
-7.65 (-3.50%)
Feb 12, 2026, 4:33 PM GMT
Assurant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 224.70 | 224.70 | 217.01 | 217.01 | - | -0.78% | 4 |
| Feb 11, 2026 | 236.22 | 236.22 | 216.38 | 218.71 | 218.71 | -7.58% | 170 |
| Feb 10, 2026 | 235.81 | 236.84 | 230.43 | 236.65 | 236.65 | -1.07% | 24 |
| Feb 9, 2026 | 245.74 | 245.74 | 237.42 | 239.21 | 239.21 | -2.14% | 8 |
| Feb 6, 2026 | 240.04 | 247.49 | 240.04 | 244.44 | 244.44 | -0.07% | 4 |
| Feb 5, 2026 | 243.16 | 244.60 | 239.22 | 244.60 | 244.60 | 0.47% | 14 |
| Feb 4, 2026 | 243.64 | 244.88 | 235.72 | 243.45 | 243.45 | 0.75% | 20 |
| Feb 3, 2026 | 238.28 | 245.00 | 233.74 | 241.63 | 241.63 | 0.62% | 79 |
| Feb 2, 2026 | 236.49 | 241.84 | 236.34 | 240.14 | 240.14 | 0.89% | 23 |
| Jan 30, 2026 | 241.00 | 241.00 | 235.38 | 238.03 | 238.03 | -0.50% | 7 |
| Jan 29, 2026 | 240.29 | 240.29 | 237.10 | 239.22 | 239.22 | 1.10% | 4 |
| Jan 28, 2026 | 237.97 | 239.51 | 236.07 | 236.61 | 236.61 | 1.02% | 62 |
| Jan 27, 2026 | 232.00 | 235.33 | 232.00 | 234.23 | 234.23 | 0.10% | 1,995 |
| Jan 26, 2026 | 231.34 | 238.08 | 230.85 | 233.99 | 233.99 | 0.86% | 19 |
| Jan 23, 2026 | 238.00 | 238.00 | 231.67 | 232.00 | 232.00 | -1.26% | 57 |
| Jan 22, 2026 | 236.57 | 240.61 | 233.37 | 234.96 | 234.96 | -0.38% | 4 |
| Jan 21, 2026 | 231.59 | 236.14 | 231.59 | 235.85 | 235.85 | 0.99% | 13 |
| Jan 20, 2026 | 234.76 | 235.89 | 230.34 | 233.53 | 233.53 | -0.86% | 11 |
| Jan 16, 2026 | 239.34 | 239.34 | 235.50 | 235.56 | 235.56 | -0.41% | 2 |
| Jan 15, 2026 | 239.77 | 240.09 | 236.53 | 236.53 | 236.53 | -0.18% | 11 |
| Jan 14, 2026 | 235.53 | 238.78 | 235.53 | 236.96 | 236.96 | -0.07% | 4 |
| Jan 13, 2026 | 237.46 | 239.63 | 236.83 | 237.13 | 237.13 | -0.83% | 10 |
| Jan 12, 2026 | 239.19 | 239.26 | 236.56 | 239.11 | 239.11 | -0.02% | 7 |
| Jan 9, 2026 | 239.92 | 239.92 | 237.59 | 239.16 | 239.16 | -0.12% | 5 |
| Jan 8, 2026 | 235.11 | 239.44 | 234.38 | 239.44 | 239.44 | 0.97% | 21 |
| Jan 7, 2026 | 235.13 | 237.74 | 232.98 | 237.13 | 237.13 | 1.17% | 164 |
| Jan 6, 2026 | 242.82 | 242.82 | 234.39 | 234.39 | 234.39 | -2.79% | 65 |
| Jan 5, 2026 | 235.89 | 241.12 | 235.35 | 241.12 | 241.12 | 1.63% | 107 |
| Jan 2, 2026 | 244.46 | 244.46 | 236.22 | 237.25 | 237.25 | -1.71% | 361 |
| Dec 31, 2025 | 244.55 | 244.55 | 240.20 | 241.38 | 241.38 | -0.23% | 10 |
| Dec 30, 2025 | 239.32 | 242.08 | 239.32 | 241.94 | 241.94 | 0.88% | 6 |
| Dec 29, 2025 | 241.30 | 241.30 | 238.93 | 239.82 | 239.82 | -0.89% | 8 |
| Dec 24, 2025 | 240.04 | 241.97 | 238.30 | 241.97 | 241.97 | -0.10% | 199 |
| Dec 23, 2025 | 239.82 | 242.28 | 239.34 | 242.21 | 242.21 | 0.75% | 2 |
| Dec 22, 2025 | 236.87 | 241.41 | 236.87 | 240.40 | 240.40 | 0.58% | 9 |
| Dec 19, 2025 | 240.30 | 240.30 | 235.65 | 239.01 | 239.01 | -0.35% | 61 |
| Dec 18, 2025 | 235.34 | 240.59 | 235.34 | 239.86 | 239.86 | 1.43% | 4 |
| Dec 17, 2025 | 231.69 | 236.69 | 231.69 | 236.48 | 236.48 | 1.63% | 169 |
| Dec 16, 2025 | 232.02 | 234.00 | 232.02 | 232.68 | 232.68 | 0.48% | 1 |
| Dec 15, 2025 | 231.06 | 233.90 | 228.93 | 231.57 | 231.57 | 1.55% | 11 |
| Dec 12, 2025 | 229.24 | 230.13 | 225.97 | 228.03 | 228.03 | 0.17% | 2 |
| Dec 11, 2025 | 222.13 | 227.65 | 221.71 | 227.65 | 227.65 | 2.19% | 4 |
| Dec 10, 2025 | 222.78 | 222.78 | 222.78 | 222.78 | 222.78 | -1.49% | 1 |
| Dec 9, 2025 | 223.97 | 226.15 | 220.66 | 226.15 | 226.15 | 2.00% | 7 |
| Dec 8, 2025 | 224.83 | 224.83 | 220.96 | 221.71 | 221.70 | -0.39% | 8 |
| Dec 5, 2025 | 222.58 | 222.58 | 222.58 | 222.58 | 222.58 | -0.61% | 1 |
| Dec 4, 2025 | 224.77 | 224.77 | 222.21 | 223.94 | 223.94 | 1.78% | 7 |
| Dec 3, 2025 | 219.83 | 223.73 | 219.83 | 220.02 | 220.02 | -1.30% | 2 |
| Dec 2, 2025 | 226.75 | 226.75 | 222.92 | 222.92 | 222.92 | -2.14% | 2 |
| Dec 1, 2025 | 224.56 | 228.41 | 224.56 | 227.80 | 227.80 | -0.64% | 11 |