5 DAY PERFORMANCE
+1.00%
1 MONTH PERFORMANCE
-6.58%
3 MONTH PERFORMANCE
-11.86%
6 MONTH PERFORMANCE
-1.19%
YEAR-TO-DATE PERFORMANCE
-9.61%
1 YEAR PERFORMANCE
+10.52%
Assurant, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $192.47 | $192.74 (0.14%) | $193.21 | $188.63 | 482,489 | $10.07 B |
| 04/29/2025 | $192.86 | $194.15 (0.67%) | $194.50 | $189.94 | 291,400 | $10.14 B |
| 04/28/2025 | $191.73 | $192.29 (0.29%) | $193.03 | $189.95 | 347,331 | $10.04 B |
| 04/25/2025 | $191.72 | $190.83 (-0.46%) | $192.01 | $189.37 | 305,048 | $9.97 B |
| 04/24/2025 | $190.33 | $193.19 (1.5%) | $193.62 | $189.46 | 277,233 | $10.09 B |
| 04/23/2025 | $191.15 | $191.07 (-0.04%) | $194.12 | $189.68 | 351,900 | $9.98 B |
| 04/22/2025 | $186.99 | $188.94 (1.04%) | $189.65 | $186.33 | 460,900 | $9.87 B |
| 04/21/2025 | $188.46 | $183.87 (-2.44%) | $188.46 | $181.75 | 381,300 | $9.60 B |
| 04/17/2025 | $191.60 | $188.97 (-1.37%) | $191.72 | $188.60 | 432,700 | $9.87 B |
| 04/16/2025 | $195.18 | $190.32 (-2.49%) | $195.21 | $188.90 | 435,200 | $9.94 B |
| 04/15/2025 | $195.20 | $193.80 (-0.72%) | $197.78 | $193.21 | 329,608 | $10.12 B |
| 04/14/2025 | $192.49 | $194.98 (1.29%) | $196.51 | $190.37 | 516,000 | $10.18 B |
| 04/11/2025 | $188.20 | $189.56 (0.72%) | $190.00 | $183.40 | 493,008 | $9.90 B |
| 04/10/2025 | $192.24 | $190.32 (-1%) | $194.27 | $187.97 | 551,617 | $9.94 B |
| 04/09/2025 | $177.03 | $193.24 (9.16%) | $194.61 | $176.63 | 932,355 | $10.09 B |
| 04/08/2025 | $188.47 | $179.73 (-4.64%) | $190.84 | $177.42 | 727,200 | $9.39 B |
| 04/07/2025 | $182.93 | $181.41 (-0.83%) | $187.79 | $174.97 | 775,700 | $9.48 B |
| 04/04/2025 | $198.81 | $187.01 (-5.94%) | $200.37 | $186.94 | 867,100 | $9.77 B |
| 04/03/2025 | $204.68 | $203.42 (-0.62%) | $207.71 | $202.67 | 577,438 | $10.62 B |
| 04/02/2025 | $209.16 | $210.77 (0.77%) | $211.33 | $208.81 | 301,845 | $11.01 B |
| 04/01/2025 | $210.24 | $211.56 (0.63%) | $212.08 | $208.31 | 328,300 | $11.05 B |
| 03/31/2025 | $206.17 | $209.75 (1.74%) | $211.71 | $206.15 | 530,400 | $10.96 B |
| 03/28/2025 | $212.19 | $206.31 (-2.77%) | $212.19 | $204.43 | 384,900 | $10.78 B |
| 03/27/2025 | $213.95 | $211.52 (-1.14%) | $213.95 | $210.38 | 336,400 | $11.05 B |
| 03/26/2025 | $212.61 | $212.31 (-0.14%) | $214.30 | $211.02 | 251,000 | $11.09 B |
| 03/25/2025 | $209.53 | $210.83 (0.62%) | $211.62 | $208.26 | 305,430 | $11.01 B |
| 03/24/2025 | $208.33 | $209.44 (0.53%) | $210.12 | $204.69 | 359,015 | $10.94 B |
| 03/21/2025 | $210.11 | $206.84 (-1.56%) | $212.00 | $205.91 | 1.36 M | $10.80 B |
| 03/20/2025 | $212.89 | $212.05 (-0.39%) | $215.85 | $211.80 | 364,842 | $11.08 B |
| 03/19/2025 | $212.84 | $213.70 (0.4%) | $214.47 | $211.86 | 323,693 | $11.16 B |
| 03/18/2025 | $214.15 | $212.60 (-0.72%) | $217.89 | $211.69 | 349,446 | $11.10 B |
| 03/17/2025 | $210.39 | $214.69 (2.04%) | $215.41 | $209.77 | 354,615 | $11.21 B |
| 03/14/2025 | $205.39 | $211.20 (2.83%) | $211.74 | $204.68 | 428,028 | $11.03 B |
| 03/13/2025 | $202.69 | $204.04 (0.67%) | $204.59 | $201.89 | 434,344 | $10.66 B |
| 03/12/2025 | $204.65 | $201.58 (-1.5%) | $205.22 | $199.30 | 431,273 | $10.53 B |
| 03/11/2025 | $205.33 | $204.06 (-0.62%) | $205.93 | $201.63 | 448,000 | $10.66 B |
| 03/10/2025 | $203.47 | $205.30 (0.9%) | $207.15 | $203.47 | 442,706 | $10.72 B |
| 03/07/2025 | $201.32 | $204.58 (1.62%) | $206.20 | $201.06 | 489,429 | $10.69 B |
| 03/06/2025 | $203.59 | $201.27 (-1.14%) | $204.32 | $200.77 | 437,030 | $10.51 B |
| 03/05/2025 | $205.57 | $204.58 (-0.48%) | $207.92 | $203.89 | 498,623 | $10.69 B |
| 03/04/2025 | $208.55 | $206.14 (-1.16%) | $209.30 | $205.70 | 666,600 | $10.77 B |
| 03/03/2025 | $208.63 | $209.92 (0.62%) | $212.69 | $207.36 | 621,400 | $10.96 B |
| 02/28/2025 | $211.85 | $207.89 (-1.87%) | $213.44 | $204.60 | 860,021 | $10.86 B |
| 02/27/2025 | $207.48 | $211.04 (1.72%) | $211.62 | $205.96 | 561,747 | $11.02 B |
| 02/26/2025 | $206.17 | $206.28 (0.05%) | $208.38 | $206.03 | 477,700 | $10.77 B |
| 02/25/2025 | $204.49 | $206.80 (1.13%) | $207.17 | $202.01 | 593,400 | $10.80 B |
| 02/24/2025 | $200.79 | $202.80 (1%) | $203.96 | $199.53 | 453,921 | $10.59 B |
| 02/21/2025 | $201.14 | $200.03 (-0.55%) | $202.00 | $198.85 | 1.09 M | $10.45 B |
| 02/20/2025 | $202.55 | $200.98 (-0.78%) | $202.84 | $199.74 | 412,544 | $10.50 B |
| 02/19/2025 | $202.00 | $200.14 (-0.92%) | $204.40 | $198.96 | 317,124 | $10.45 B |
| 02/18/2025 | $203.54 | $201.54 (-0.98%) | $205.33 | $200.67 | 770,600 | $10.53 B |
| 02/14/2025 | $207.16 | $202.96 (-2.03%) | $207.92 | $202.47 | 400,419 | $10.60 B |
| 02/13/2025 | $207.11 | $208.02 (0.44%) | $208.20 | $203.94 | 433,900 | $10.87 B |
| 02/12/2025 | $211.00 | $207.35 (-1.73%) | $218.59 | $207.00 | 553,400 | $10.83 B |
| 02/11/2025 | $212.20 | $212.80 (0.28%) | $214.00 | $211.07 | 463,113 | $11.11 B |
| 02/10/2025 | $215.43 | $212.53 (-1.35%) | $215.43 | $212.29 | 459,447 | $11.10 B |
| 02/07/2025 | $214.05 | $215.16 (0.52%) | $215.32 | $212.34 | 291,800 | $11.24 B |
| 02/06/2025 | $216.58 | $214.80 (-0.82%) | $216.66 | $212.29 | 387,501 | $11.22 B |
| 02/05/2025 | $214.23 | $214.82 (0.28%) | $216.29 | $212.77 | 224,417 | $11.22 B |
| 02/04/2025 | $211.48 | $212.20 (0.34%) | $214.76 | $211.34 | 292,609 | $11.08 B |
| 02/03/2025 | $212.02 | $212.44 (0.2%) | $214.30 | $206.30 | 429,325 | $11.10 B |
| 01/31/2025 | $217.88 | $215.19 (-1.23%) | $220.07 | $215.03 | 1.28 M | $11.24 B |
| 01/30/2025 | $218.30 | $218.67 (0.17%) | $221.39 | $217.22 | 430,427 | $11.42 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
