Assurant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	213.56	218.12	212.87	217.58	-	0.41%	43,121
Mar 11, 2026	218.21	219.30	215.47	216.70	216.70	-1.37%	308,242
Mar 10, 2026	218.85	222.79	216.50	219.70	219.70	0.01%	280,341
Mar 9, 2026	221.28	221.28	216.54	219.67	219.67	-1.45%	377,042
Mar 6, 2026	225.19	225.19	220.82	222.91	222.91	-1.88%	304,090
Mar 5, 2026	229.77	231.33	226.55	227.18	227.18	-2.06%	375,475
Mar 4, 2026	231.92	233.22	229.47	231.95	231.95	-0.40%	401,848
Mar 3, 2026	230.99	233.65	226.67	232.89	232.89	-0.28%	344,001
Mar 2, 2026	229.59	235.50	228.96	233.55	233.55	1.72%	340,187
Feb 27, 2026	229.73	230.29	224.32	229.59	229.59	0.07%	426,467
Feb 26, 2026	225.76	230.27	224.52	229.44	229.44	2.37%	313,007
Feb 25, 2026	223.10	224.76	220.92	224.13	224.13	0.57%	509,066
Feb 24, 2026	218.11	223.86	216.27	222.85	222.85	2.03%	557,261
Feb 23, 2026	223.22	225.47	217.69	218.42	218.42	-2.63%	442,514
Feb 20, 2026	224.23	224.49	220.50	224.31	224.31	0.62%	391,736
Feb 19, 2026	219.76	223.08	217.86	222.92	222.92	1.47%	462,208
Feb 18, 2026	220.51	221.29	217.08	219.70	219.70	-0.61%	527,538
Feb 17, 2026	218.95	222.26	218.07	221.04	221.04	1.64%	613,847
Feb 13, 2026	213.69	218.41	211.46	217.48	216.60	1.40%	723,372
Feb 12, 2026	218.42	222.06	209.86	214.48	213.61	-0.71%	1,097,763
Feb 11, 2026	234.25	234.25	215.23	216.01	215.14	-8.65%	1,204,013
Feb 10, 2026	235.18	237.58	233.97	236.46	235.50	0.48%	574,710
Feb 9, 2026	242.23	244.43	234.18	235.32	234.37	-3.28%	382,868
Feb 6, 2026	244.99	246.31	242.54	243.31	242.33	0.35%	353,042
Feb 5, 2026	241.41	245.02	239.15	242.46	241.48	0.48%	525,148
Feb 4, 2026	241.15	243.43	239.94	241.31	240.33	0.03%	382,016
Feb 3, 2026	239.15	244.83	239.02	241.23	240.25	0.35%	335,801
Feb 2, 2026	239.52	242.81	238.59	240.39	239.42	0.95%	367,923
Jan 30, 2026	238.62	239.33	235.96	238.13	237.17	-0.17%	331,229
Jan 29, 2026	238.93	240.45	235.03	238.54	237.57	0.53%	256,030
Jan 28, 2026	236.16	238.11	234.90	237.29	236.33	0.10%	300,251
Jan 27, 2026	234.05	237.15	232.64	237.05	236.09	1.36%	330,118
Jan 26, 2026	234.66	237.27	233.45	233.87	232.92	0.21%	282,485
Jan 23, 2026	236.09	236.88	231.40	233.39	232.45	-1.70%	259,178
Jan 22, 2026	236.84	238.16	232.98	237.42	236.46	-0.34%	266,727
Jan 21, 2026	233.16	238.93	232.91	238.23	237.27	2.35%	334,583
Jan 20, 2026	232.73	236.23	231.20	232.75	231.81	-0.53%	367,460
Jan 16, 2026	238.18	238.18	233.27	234.00	233.05	-1.45%	406,844
Jan 15, 2026	238.15	240.00	236.85	237.45	236.49	-0.23%	340,116
Jan 14, 2026	235.52	239.13	235.52	238.00	237.04	1.27%	281,692
Jan 13, 2026	238.50	239.11	233.49	235.01	234.06	-1.35%	364,652
Jan 12, 2026	236.95	239.13	236.47	238.23	237.27	0.10%	259,388
Jan 9, 2026	237.17	239.89	236.68	238.00	237.04	-0.01%	210,064
Jan 8, 2026	236.68	240.19	233.38	238.02	237.06	0.64%	445,882
Jan 7, 2026	235.05	237.31	234.16	236.50	235.54	0.37%	271,846
Jan 6, 2026	238.67	239.36	232.96	235.62	234.67	-2.00%	468,586
Jan 5, 2026	235.50	241.78	235.33	240.42	239.45	1.14%	305,744
Jan 2, 2026	239.63	240.85	235.25	237.72	236.76	-1.30%	348,918
Dec 31, 2025	241.84	243.55	240.69	240.85	239.88	-0.53%	293,196
Dec 30, 2025	241.33	243.02	239.31	242.13	241.15	0.29%	341,881