Assurant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	20.32	20.32	19.98	19.98	19.98	-1.32%	9,144
Jul 14, 2025	20.36	20.36	20.04	20.25	20.25	-0.28%	7,390
Jul 11, 2025	20.50	20.59	20.23	20.31	20.31	-0.95%	8,514
Jul 10, 2025	20.45	20.50	20.45	20.50	20.50	-	4,558
Jul 9, 2025	20.60	20.60	20.45	20.50	20.50	-0.49%	11,128
Jul 8, 2025	20.48	20.85	20.47	20.60	20.60	0.44%	9,890
Jul 7, 2025	20.53	20.66	20.39	20.51	20.51	-0.63%	10,657
Jul 3, 2025	20.76	20.76	20.56	20.64	20.64	-0.72%	3,750
Jul 2, 2025	20.83	20.85	20.46	20.79	20.79	-0.43%	9,294
Jul 1, 2025	21.08	21.12	20.77	20.88	20.88	-2.66%	15,755
Jun 30, 2025	20.78	22.00	20.45	21.45	21.12	3.52%	208,760
Jun 27, 2025	20.34	20.83	20.34	20.72	20.40	1.87%	96,579
Jun 26, 2025	20.28	20.34	20.19	20.34	20.03	0.39%	17,969
Jun 25, 2025	20.37	20.43	20.14	20.26	19.95	-0.25%	12,563
Jun 24, 2025	20.25	20.37	20.25	20.31	20.00	0.77%	11,792
Jun 23, 2025	20.06	20.23	20.06	20.16	19.85	0.47%	16,183
Jun 20, 2025	19.77	20.07	19.69	20.06	19.75	1.26%	14,011
Jun 18, 2025	19.73	19.89	19.56	19.81	19.51	0.25%	23,771
Jun 17, 2025	19.58	19.76	19.53	19.76	19.46	0.87%	12,887
Jun 16, 2025	19.59	19.76	19.54	19.59	19.29	0.36%	18,858
Jun 13, 2025	19.71	19.72	19.40	19.52	19.22	-0.96%	15,888
Jun 12, 2025	19.65	19.72	19.58	19.71	19.41	0.72%	14,222
Jun 11, 2025	19.70	19.76	19.50	19.57	19.27	-0.15%	10,198
Jun 10, 2025	19.62	19.65	19.51	19.60	19.30	-0.23%	20,949
Jun 9, 2025	19.61	19.68	19.56	19.65	19.34	0.18%	38,901
Jun 6, 2025	19.60	19.77	19.56	19.61	19.31	-0.10%	12,089
Jun 5, 2025	19.89	19.98	19.61	19.63	19.33	-0.85%	13,047
Jun 4, 2025	19.72	19.87	19.67	19.80	19.50	0.72%	8,588
Jun 3, 2025	19.71	20.01	19.65	19.66	19.36	-0.12%	11,357
Jun 2, 2025	19.66	19.75	19.60	19.68	19.38	-0.40%	10,711
May 30, 2025	19.66	19.95	19.66	19.76	19.46	-0.05%	7,592
May 29, 2025	19.82	19.90	19.72	19.77	19.47	-0.25%	11,029
May 28, 2025	19.94	20.20	19.82	19.82	19.52	-0.65%	4,854
May 27, 2025	19.77	20.16	19.58	19.95	19.65	1.22%	9,704
May 23, 2025	19.69	19.98	19.50	19.71	19.41	-0.05%	6,343
May 22, 2025	19.79	20.43	19.57	19.72	19.42	-0.03%	5,441
May 21, 2025	20.00	20.19	19.67	19.73	19.42	-2.01%	6,032
May 20, 2025	20.46	20.49	20.13	20.13	19.82	-2.19%	11,619
May 19, 2025	20.25	20.63	20.00	20.58	20.27	0.88%	25,462
May 16, 2025	19.69	20.40	19.69	20.40	20.09	3.61%	35,490
May 15, 2025	19.77	19.78	19.56	19.69	19.39	-0.53%	12,866
May 14, 2025	20.20	20.23	19.58	19.79	19.49	-1.40%	20,974
May 13, 2025	19.76	20.42	19.46	20.08	19.77	2.29%	35,490
May 12, 2025	19.72	19.96	19.63	19.63	19.33	-0.41%	9,611
May 9, 2025	19.68	19.88	19.61	19.71	19.40	-0.48%	12,999
May 8, 2025	19.56	19.92	19.50	19.80	19.50	0.84%	10,975
May 7, 2025	19.66	19.73	19.47	19.64	19.34	0.08%	45,916
May 6, 2025	19.39	19.75	19.39	19.62	19.32	-0.66%	17,579
May 5, 2025	19.68	19.91	19.27	19.75	19.45	-0.25%	7,967
May 2, 2025	19.85	19.85	19.33	19.80	19.50	0.18%	4,604