Assurant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	18.06	18.30	17.84	18.13	18.13	-0.66%	9,705
Sep 24, 2026	18.25	18.25	17.79	18.25	18.25	0.16%	10,241
Sep 23, 2026	18.05	18.26	17.94	18.22	18.22	0.16%	12,329
Sep 22, 2026	18.32	18.39	18.00	18.19	18.19	-	18,815
Sep 21, 2026	17.76	18.36	17.76	18.19	18.19	2.42%	22,700
Sep 18, 2026	18.06	18.29	17.65	17.76	17.76	-0.64%	8,020
Sep 17, 2026	18.07	18.43	17.76	17.88	17.88	0.42%	13,663
Sep 16, 2026	17.57	18.13	17.52	17.80	17.80	0.56%	50,640
Sep 15, 2026	18.03	18.07	17.51	17.70	17.70	-1.34%	113,654
Sep 14, 2026	18.07	18.10	17.72	17.94	17.94	-0.33%	13,980
Sep 11, 2026	17.99	18.13	17.62	18.00	18.00	0.28%	16,332
Sep 10, 2026	18.27	18.27	17.77	17.95	17.95	-0.06%	16,165
Sep 9, 2026	17.99	18.28	17.85	17.96	17.96	-1.05%	17,192
Sep 8, 2026	18.10	18.37	17.85	18.15	18.15	0.06%	15,008
Sep 4, 2026	18.14	18.63	18.12	18.14	18.14	-0.27%	11,729
Sep 3, 2026	18.19	18.50	18.16	18.19	18.19	-0.27%	16,571
Sep 2, 2026	18.30	18.40	18.07	18.24	18.24	-0.11%	5,721
Sep 1, 2026	18.30	18.42	18.16	18.26	18.26	-0.81%	10,041
Aug 31, 2026	18.49	18.52	18.31	18.41	18.41	-0.97%	16,639
Aug 28, 2026	18.64	18.84	18.52	18.59	18.59	-0.22%	9,668
Aug 27, 2026	18.75	18.77	18.61	18.63	18.63	-0.05%	7,100
Aug 26, 2026	18.60	18.83	18.60	18.64	18.64	0.11%	10,883
Aug 25, 2026	18.65	18.80	18.58	18.62	18.62	0.19%	6,922
Aug 24, 2026	18.50	18.69	18.28	18.59	18.59	0.79%	12,657
Aug 21, 2026	18.56	18.57	18.38	18.44	18.44	-0.97%	12,833
Aug 20, 2026	18.71	18.72	18.51	18.62	18.62	0.05%	7,718
Aug 19, 2026	18.61	18.72	18.61	18.61	18.61	0.22%	9,612
Aug 18, 2026	18.67	18.67	18.45	18.57	18.57	-0.05%	14,580
Aug 17, 2026	18.58	18.79	18.55	18.58	18.58	0.05%	15,289
Aug 14, 2026	18.69	18.83	18.56	18.57	18.57	-1.22%	6,762
Aug 13, 2026	18.86	18.88	18.68	18.80	18.80	0.11%	6,577
Aug 12, 2026	18.75	18.85	18.68	18.78	18.78	0.16%	15,032
Aug 11, 2026	18.65	18.85	18.65	18.75	18.75	0.11%	7,472
Aug 10, 2026	18.93	18.93	18.65	18.73	18.73	-0.48%	18,568
Aug 7, 2026	18.84	18.99	18.81	18.82	18.82	-0.05%	13,069
Aug 6, 2026	19.17	19.17	18.81	18.83	18.83	-1.21%	13,541
Aug 5, 2026	19.23	19.23	18.96	19.06	19.06	-0.10%	10,560
Aug 4, 2026	19.27	19.33	19.08	19.08	19.08	-0.63%	15,002
Aug 3, 2026	19.20	19.30	19.13	19.20	19.20	0.52%	6,893
Jul 31, 2026	19.33	19.49	19.05	19.10	19.10	-1.09%	27,912
Jul 30, 2026	19.20	19.40	19.20	19.31	19.31	0.31%	11,547
Jul 29, 2026	19.26	19.30	19.10	19.25	19.25	-0.10%	12,386
Jul 28, 2026	19.12	19.48	19.12	19.27	19.27	0.26%	7,093
Jul 27, 2026	19.06	19.23	19.00	19.22	19.22	1.75%	11,840
Jul 24, 2026	19.04	19.30	18.89	18.89	18.89	-1.20%	11,274
Jul 23, 2026	19.08	19.67	18.89	19.12	19.12	-0.42%	8,783
Jul 22, 2026	19.21	19.60	19.15	19.20	19.20	-0.57%	10,283
Jul 21, 2026	19.55	19.55	19.22	19.31	19.31	-1.23%	9,505
Jul 20, 2026	19.52	19.80	19.47	19.55	19.55	0.15%	27,537
Jul 17, 2026	19.51	19.72	19.51	19.52	19.52	-0.56%	7,950