Assurant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	228.61	229.95	226.39	229.07	229.07	0.05%	366,646
Apr 21, 2026	226.91	230.80	225.64	228.96	228.96	1.21%	373,222
Apr 20, 2026	227.53	229.76	225.64	226.22	226.22	-0.68%	226,634
Apr 17, 2026	224.70	230.01	224.24	227.76	227.76	1.38%	223,791
Apr 16, 2026	225.27	225.37	223.12	224.65	224.65	0.29%	296,725
Apr 15, 2026	222.31	224.57	221.39	224.01	224.01	0.78%	326,887
Apr 14, 2026	220.97	223.30	220.49	222.27	222.27	-0.06%	266,011
Apr 13, 2026	219.03	222.45	218.15	222.40	222.40	1.37%	335,429
Apr 10, 2026	222.04	222.88	218.05	219.40	219.40	-1.74%	272,609
Apr 9, 2026	222.67	224.70	221.41	223.28	223.28	-0.18%	301,384
Apr 8, 2026	219.40	224.68	218.52	223.69	223.69	2.23%	333,057
Apr 7, 2026	217.20	219.26	216.00	218.80	218.80	0.37%	248,994
Apr 6, 2026	217.03	218.55	215.62	217.99	217.99	-0.12%	258,590
Apr 2, 2026	216.04	220.20	215.05	218.26	218.26	0.89%	288,398
Apr 1, 2026	217.68	218.38	213.82	216.33	216.33	-0.68%	292,469
Mar 31, 2026	218.82	219.00	214.41	217.81	217.81	0.79%	273,711
Mar 30, 2026	215.24	218.23	213.62	216.11	216.11	1.33%	255,923
Mar 27, 2026	217.00	217.74	212.12	213.28	213.28	-1.90%	280,355
Mar 26, 2026	216.47	219.26	216.47	217.41	217.41	0.18%	336,113
Mar 25, 2026	219.01	222.00	216.24	217.02	217.02	-0.23%	245,304
Mar 24, 2026	215.85	219.67	215.04	217.52	217.52	0.04%	257,586
Mar 23, 2026	216.03	219.31	214.88	217.43	217.43	2.17%	310,432
Mar 20, 2026	212.37	212.83	210.44	212.81	212.81	0.45%	520,504
Mar 19, 2026	212.13	214.63	210.60	211.86	211.86	-0.11%	370,885
Mar 18, 2026	216.29	216.29	211.64	212.10	212.10	-2.40%	553,725
Mar 17, 2026	223.85	226.14	217.09	217.32	217.32	-2.17%	465,505
Mar 16, 2026	220.08	222.50	218.90	222.15	222.15	1.66%	329,181
Mar 13, 2026	217.65	218.83	216.31	218.53	218.53	1.50%	344,410
Mar 12, 2026	213.56	218.31	212.87	215.30	215.30	-0.65%	376,085
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