-
5 DAY PERFORMANCE
+1.80% -
1 MONTH PERFORMANCE
+14.60% -
3 MONTH PERFORMANCE
+17.34% -
6 MONTH PERFORMANCE
+29.97% -
YEAR-TO-DATE PERFORMANCE
+32.20% -
1 YEAR PERFORMANCE
+35.17%
Assurant, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $221.37 | $222.79 (0.64%) | $223.16 | $221.00 | 73,515 | |
| 11/20/2024 | $221.18 | $220.85 (-0.15%) | $222.67 | $219.00 | 486,449 | $11.53 B |
| 11/19/2024 | $219.46 | $219.17 (-0.13%) | $220.46 | $217.20 | 360,114 | $11.44 B |
| 11/18/2024 | $218.19 | $221.60 (1.56%) | $221.94 | $217.79 | 502,330 | $11.57 B |
| 11/15/2024 | $216.05 | $218.82 (1.28%) | $219.06 | $215.53 | 488,411 | $11.42 B |
| 11/14/2024 | $212.97 | $215.48 (1.18%) | $215.87 | $212.07 | 876,735 | $11.25 B |
| 11/13/2024 | $211.73 | $213.24 (0.71%) | $214.50 | $210.99 | 552,300 | $11.13 B |
| 11/12/2024 | $210.67 | $212.29 (0.77%) | $212.81 | $209.30 | 290,423 | $11.08 B |
| 11/11/2024 | $212.26 | $210.73 (-0.72%) | $214.82 | $210.28 | 339,141 | $11.00 B |
| 11/08/2024 | $207.70 | $209.39 (0.81%) | $209.73 | $205.30 | 303,638 | $10.93 B |
| 11/07/2024 | $207.30 | $205.84 (-0.7%) | $208.67 | $204.81 | 310,600 | $10.75 B |
| 11/06/2024 | $196.84 | $206.37 (4.84%) | $207.24 | $194.88 | 692,513 | $10.77 B |
| 11/05/2024 | $190.73 | $193.09 (1.24%) | $193.34 | $189.40 | 390,069 | $10.08 B |
| 11/04/2024 | $191.53 | $191.19 (-0.18%) | $192.58 | $190.06 | 243,800 | $9.98 B |
| 11/01/2024 | $191.86 | $191.76 (-0.05%) | $194.65 | $191.55 | 244,400 | $10.07 B |
| 10/31/2024 | $194.55 | $191.70 (-1.46%) | $196.75 | $191.64 | 314,900 | $10.06 B |
| 10/30/2024 | $194.15 | $195.07 (0.47%) | $196.74 | $193.50 | 304,100 | $10.24 B |
| 10/29/2024 | $193.89 | $193.55 (-0.18%) | $194.77 | $192.86 | 327,100 | $10.16 B |
| 10/28/2024 | $193.21 | $194.23 (0.53%) | $194.99 | $192.72 | 223,035 | $10.20 B |
| 10/25/2024 | $195.01 | $191.77 (-1.66%) | $195.57 | $191.07 | 209,300 | $10.07 B |
| 10/24/2024 | $194.99 | $194.73 (-0.13%) | $195.27 | $193.00 | 243,400 | $10.22 B |
| 10/23/2024 | $193.69 | $193.71 (0.01%) | $194.65 | $192.17 | 188,300 | $10.17 B |
| 10/22/2024 | $193.55 | $193.74 (0.1%) | $194.12 | $190.34 | 224,600 | $10.17 B |
| 10/21/2024 | $196.89 | $194.37 (-1.28%) | $197.07 | $194.26 | 208,445 | $10.20 B |
| 10/18/2024 | $198.71 | $197.50 (-0.61%) | $198.80 | $196.99 | 294,801 | $10.37 B |
| 10/17/2024 | $196.92 | $198.16 (0.63%) | $198.77 | $196.26 | 359,800 | $10.40 B |
| 10/16/2024 | $194.67 | $196.86 (1.12%) | $197.69 | $194.59 | 283,221 | $10.34 B |
| 10/15/2024 | $193.58 | $194.79 (0.63%) | $197.39 | $192.90 | 286,234 | $10.23 B |
| 10/14/2024 | $191.85 | $192.87 (0.53%) | $193.19 | $190.20 | 207,900 | $10.13 B |
| 10/11/2024 | $193.52 | $191.89 (-0.84%) | $195.00 | $191.13 | 379,111 | $10.07 B |
| 10/10/2024 | $192.55 | $190.33 (-1.15%) | $193.67 | $189.85 | 271,300 | $9.99 B |
| 10/09/2024 | $189.53 | $190.57 (0.55%) | $191.61 | $188.79 | 303,505 | $10.01 B |
| 10/08/2024 | $187.24 | $189.58 (1.25%) | $190.36 | $186.95 | 333,500 | $9.95 B |
| 10/07/2024 | $196.19 | $186.60 (-4.89%) | $197.16 | $186.24 | 544,889 | $9.80 B |
| 10/04/2024 | $197.02 | $197.53 (0.26%) | $198.31 | $196.47 | 262,331 | $10.37 B |
| 10/03/2024 | $199.66 | $196.47 (-1.6%) | $199.66 | $196.13 | 388,700 | $10.31 B |
| 10/02/2024 | $198.73 | $199.66 (0.47%) | $200.63 | $197.73 | 298,916 | $10.48 B |
| 10/01/2024 | $198.52 | $199.22 (0.35%) | $200.03 | $197.40 | 322,038 | $10.46 B |
| 09/30/2024 | $200.26 | $198.86 (-0.7%) | $201.07 | $196.08 | 409,124 | $10.44 B |
| 09/27/2024 | $199.50 | $199.95 (0.23%) | $201.55 | $198.50 | 367,047 | $10.50 B |
| 09/26/2024 | $196.47 | $199.00 (1.29%) | $200.00 | $196.40 | 287,042 | $10.45 B |
| 09/25/2024 | $197.90 | $196.54 (-0.69%) | $197.97 | $196.19 | 236,536 | $10.32 B |
| 09/24/2024 | $197.55 | $197.31 (-0.12%) | $198.48 | $195.85 | 317,539 | $10.36 B |
| 09/23/2024 | $195.00 | $198.10 (1.59%) | $198.62 | $194.62 | 382,121 | $10.40 B |
| 09/20/2024 | $194.10 | $194.27 (0.09%) | $195.45 | $193.18 | 771,230 | $10.20 B |
| 09/19/2024 | $195.10 | $194.02 (-0.55%) | $195.56 | $192.37 | 322,400 | $10.19 B |
| 09/18/2024 | $196.17 | $193.82 (-1.2%) | $196.99 | $193.77 | 197,200 | $10.18 B |
| 09/17/2024 | $193.23 | $195.74 (1.3%) | $195.79 | $192.67 | 249,700 | $10.28 B |
| 09/16/2024 | $193.49 | $192.92 (-0.29%) | $194.87 | $192.61 | 256,448 | $10.13 B |
| 09/13/2024 | $191.91 | $192.24 (0.17%) | $192.95 | $191.10 | 350,345 | $10.09 B |
| 09/12/2024 | $189.03 | $191.31 (1.21%) | $191.91 | $188.65 | 243,502 | $10.04 B |
| 09/11/2024 | $190.39 | $189.32 (-0.56%) | $191.65 | $186.64 | 362,300 | $9.94 B |
| 09/10/2024 | $193.72 | $191.77 (-1.01%) | $194.17 | $191.25 | 256,539 | $10.07 B |
| 09/09/2024 | $193.76 | $193.26 (-0.26%) | $195.94 | $192.63 | 551,200 | $10.15 B |
| 09/06/2024 | $194.58 | $192.58 (-1.03%) | $196.38 | $192.07 | 365,547 | $10.11 B |
| 09/05/2024 | $197.89 | $194.86 (-1.53%) | $197.89 | $193.68 | 501,746 | $10.23 B |
| 09/04/2024 | $197.53 | $197.18 (-0.18%) | $199.50 | $196.75 | 340,300 | $10.35 B |
| 09/03/2024 | $196.38 | $196.79 (0.21%) | $197.68 | $195.92 | 339,700 | $10.33 B |
| 08/30/2024 | $195.57 | $196.35 (0.4%) | $196.76 | $194.60 | 508,233 | $10.31 B |
| 08/29/2024 | $194.51 | $195.36 (0.44%) | $197.27 | $193.15 | 249,416 | $10.26 B |
| 08/28/2024 | $194.27 | $194.00 (-0.14%) | $195.50 | $192.04 | 407,700 | $10.19 B |
| 08/27/2024 | $192.88 | $194.10 (0.63%) | $194.51 | $191.97 | 236,800 | $10.19 B |
| 08/26/2024 | $193.57 | $192.76 (-0.42%) | $194.75 | $192.40 | 227,400 | $10.12 B |
| 08/23/2024 | $190.81 | $193.01 (1.15%) | $193.69 | $189.78 | 291,015 | $10.13 B |
| 08/22/2024 | $188.00 | $189.75 (0.93%) | $190.24 | $187.15 | 236,900 | $9.96 B |
| 08/21/2024 | $190.76 | $189.83 (-0.49%) | $190.82 | $187.65 | 369,914 | $9.97 B |