Assurant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	237.72	240.09	237.72	239.20	-	0.49%	134,194
Dec 18, 2025	236.44	240.58	234.66	238.03	238.03	0.42%	434,041
Dec 17, 2025	233.10	237.96	232.14	237.04	237.04	1.59%	443,636
Dec 16, 2025	234.12	236.74	232.10	233.32	233.32	0.03%	387,268
Dec 15, 2025	231.29	233.38	229.94	233.26	233.26	1.73%	420,270
Dec 12, 2025	230.00	230.11	227.63	229.30	229.30	0.56%	345,093
Dec 11, 2025	222.53	228.36	222.53	228.02	228.02	2.27%	386,664
Dec 10, 2025	221.75	224.24	221.42	222.96	222.96	0.25%	369,104
Dec 9, 2025	222.40	226.59	219.63	222.40	222.40	0.29%	288,583
Dec 8, 2025	222.14	222.64	220.77	221.76	221.76	-0.50%	233,456
Dec 5, 2025	223.56	224.46	220.65	222.87	222.87	-0.62%	264,342
Dec 4, 2025	221.74	224.89	220.58	224.27	224.27	0.87%	368,907
Dec 3, 2025	221.40	223.01	219.53	222.33	222.33	0.43%	344,659
Dec 2, 2025	224.98	224.98	221.20	221.37	221.37	-1.80%	339,253
Dec 1, 2025	227.16	228.69	225.22	225.43	225.43	-1.20%	269,569
Nov 28, 2025	228.15	230.36	227.05	228.16	227.28	-0.16%	127,690
Nov 26, 2025	228.61	230.44	227.67	228.52	227.64	0.15%	265,686
Nov 25, 2025	228.03	229.73	226.00	228.17	227.29	0.95%	260,572
Nov 24, 2025	226.65	226.94	224.69	226.02	225.15	-0.35%	291,581
Nov 21, 2025	226.89	229.91	226.25	226.82	225.95	0.34%	293,772
Nov 20, 2025	228.25	230.00	224.29	226.05	225.18	0.64%	260,086
Nov 19, 2025	225.33	226.32	223.22	224.62	223.75	-0.59%	185,020
Nov 18, 2025	224.77	227.28	224.32	225.95	225.08	0.50%	213,774
Nov 17, 2025	228.17	228.95	223.84	224.83	223.96	-1.64%	261,824
Nov 14, 2025	228.31	232.02	227.34	228.59	227.71	0.68%	368,011
Nov 13, 2025	226.76	228.64	226.34	227.05	226.17	0.25%	228,442
Nov 12, 2025	224.97	228.36	224.97	226.48	225.61	0.43%	261,251
Nov 11, 2025	227.20	228.16	224.28	225.52	224.65	-0.26%	217,576
Nov 10, 2025	223.21	228.13	220.95	226.11	225.24	0.80%	308,033
Nov 7, 2025	218.29	225.83	216.15	224.32	223.45	3.46%	451,979
Nov 6, 2025	218.34	220.20	216.27	216.81	215.97	-0.69%	305,605
Nov 5, 2025	220.63	225.00	217.87	218.31	217.47	1.73%	433,519
Nov 4, 2025	212.99	215.26	211.95	214.60	213.77	1.17%	369,108
Nov 3, 2025	210.85	212.56	207.78	212.11	211.29	0.18%	297,401
Oct 31, 2025	210.99	213.40	209.65	211.72	210.90	-0.33%	728,920
Oct 30, 2025	209.01	213.04	208.61	212.43	211.61	2.08%	319,118
Oct 29, 2025	206.86	209.29	206.03	208.11	207.31	0.11%	277,572
Oct 28, 2025	211.50	211.69	207.76	207.89	207.09	-2.03%	213,801
Oct 27, 2025	212.03	213.37	209.99	212.19	211.37	0.16%	246,634
Oct 24, 2025	212.26	213.15	211.75	211.86	211.04	0.13%	196,270
Oct 23, 2025	211.74	212.35	209.15	211.58	210.76	0.67%	252,009
Oct 22, 2025	210.66	212.30	209.03	210.17	209.36	-0.32%	269,441
Oct 21, 2025	209.16	211.92	208.64	210.84	210.03	0.81%	172,378
Oct 20, 2025	209.61	209.90	207.85	209.15	208.34	0.02%	279,824
Oct 17, 2025	207.94	209.67	207.00	209.11	208.30	0.68%	277,573
Oct 16, 2025	212.60	213.55	207.43	207.70	206.90	-3.33%	319,301
Oct 15, 2025	220.91	220.91	214.16	214.85	214.02	-3.14%	355,102
Oct 14, 2025	217.61	223.10	217.55	221.81	220.95	2.02%	206,404
Oct 13, 2025	217.81	219.35	215.42	217.42	216.58	0.02%	262,123
Oct 10, 2025	220.09	220.93	217.35	217.37	216.53	-0.49%	298,900