Assurant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	284.76	286.47	282.19	283.27	283.27	0.29%	359,090
Sep 11, 2026	284.88	284.88	280.51	282.46	282.46	0.53%	267,940
Sep 10, 2026	283.20	284.93	279.22	280.97	280.97	0.19%	241,697
Sep 9, 2026	279.67	282.20	278.29	280.44	280.44	-0.20%	253,348
Sep 8, 2026	283.56	285.98	280.81	281.01	281.01	-1.66%	269,583
Sep 4, 2026	285.15	286.82	284.67	285.74	285.74	-0.68%	323,662
Sep 3, 2026	286.38	288.70	286.38	287.71	287.71	1.28%	204,058
Sep 2, 2026	281.35	286.01	278.96	284.07	284.07	1.17%	216,587
Sep 1, 2026	282.46	284.44	279.97	280.78	280.78	-0.38%	235,249
Aug 31, 2026	284.07	285.67	281.38	281.86	281.86	-1.02%	274,341
Aug 28, 2026	285.66	288.22	284.68	285.65	284.77	0.08%	229,376
Aug 27, 2026	285.98	288.46	283.96	285.41	284.53	-1.07%	228,837
Aug 26, 2026	285.15	289.25	285.15	288.51	287.62	1.18%	284,171
Aug 25, 2026	288.24	288.24	282.82	285.15	284.27	-0.92%	272,888
Aug 24, 2026	284.95	288.50	284.95	287.81	286.92	1.33%	309,966
Aug 21, 2026	283.68	285.25	282.92	284.04	283.16	0.72%	587,372
Aug 20, 2026	276.88	283.45	274.36	282.00	281.13	1.33%	442,530
Aug 19, 2026	282.86	282.86	278.28	278.31	277.45	-0.63%	283,806
Aug 18, 2026	284.24	288.14	279.90	280.07	279.21	-0.37%	393,798
Aug 17, 2026	281.96	285.91	281.02	281.11	280.24	-0.45%	374,703
Aug 14, 2026	282.27	283.38	279.44	282.38	281.51	0.52%	359,517
Aug 13, 2026	290.50	290.50	280.32	280.92	280.05	-0.07%	284,391
Aug 12, 2026	280.09	284.64	278.37	281.12	280.25	-0.10%	273,954
Aug 11, 2026	286.38	289.96	280.90	281.41	280.54	-2.02%	385,189
Aug 10, 2026	287.45	289.37	285.27	287.22	286.34	-0.80%	363,999
Aug 7, 2026	296.38	298.23	288.66	289.55	288.66	-2.31%	486,784
Aug 6, 2026	300.95	303.94	292.25	296.40	295.49	-1.71%	485,251
Aug 5, 2026	294.14	302.29	290.00	301.57	300.64	7.20%	711,345
Aug 4, 2026	280.67	282.89	278.59	281.31	280.44	-0.38%	425,805
Aug 3, 2026	280.52	283.53	278.99	282.39	281.52	1.15%	433,361
Jul 31, 2026	280.21	282.84	279.07	279.19	278.33	-1.16%	531,157
Jul 30, 2026	281.60	284.07	275.77	282.46	281.59	0.52%	438,842
Jul 29, 2026	281.96	284.64	278.55	281.00	280.13	-0.73%	394,957
Jul 28, 2026	277.29	283.46	276.87	283.08	282.21	2.24%	518,603
Jul 27, 2026	277.19	279.15	276.78	276.87	276.02	-0.03%	320,736
Jul 24, 2026	274.02	277.89	272.38	276.94	276.09	1.15%	235,468
Jul 23, 2026	272.20	274.01	269.78	273.80	272.96	0.24%	282,240
Jul 22, 2026	274.99	274.99	272.07	273.15	272.31	-0.98%	347,155
Jul 21, 2026	275.28	276.06	272.42	275.84	274.99	0.13%	223,635
Jul 20, 2026	276.84	278.75	275.17	275.47	274.62	-0.49%	282,099
Jul 17, 2026	275.79	281.61	275.79	276.84	275.99	0.51%	296,591
Jul 16, 2026	273.63	277.58	271.79	275.44	274.59	0.55%	321,009
Jul 15, 2026	272.88	276.04	271.75	273.92	273.08	-1.10%	337,006
Jul 14, 2026	277.37	281.63	276.70	276.98	276.13	-1.04%	230,703
Jul 13, 2026	280.90	282.96	277.75	279.88	279.02	0.35%	313,119
Jul 10, 2026	279.39	282.00	276.86	278.89	278.03	-0.11%	404,251
Jul 9, 2026	279.00	282.48	277.55	279.20	278.34	0.42%	430,927
Jul 8, 2026	281.77	281.77	277.96	278.03	277.17	-0.74%	289,508
Jul 7, 2026	281.70	284.12	279.02	280.11	279.25	0.30%	369,852
Jul 6, 2026	280.11	282.36	276.82	279.28	278.42	-0.07%	429,516