Assurant, Inc.
280.44USD
-0.5700 (-0.20%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 281.01 | 269,700 |
| Fr 09/04/26 | 285.74 | 330,000 |
| Th 09/03/26 | 287.71 | 213,400 |
| We 09/02/26 | 284.07 | 222,100 |
| Tu 09/01/26 | 280.78 | 235,251 |
| Mo 08/31/26 | 281.86 | 275,480 |
| Fr 08/28/26 | 285.65 | 229,376 |
| Th 08/27/26 | 285.41 | 228,758 |
| We 08/26/26 | 288.51 | 282,762 |
| Tu 08/25/26 | 285.15 | 272,883 |
| Mo 08/24/26 | 287.81 | 309,928 |
| Fr 08/21/26 | 284.04 | 587,400 |
| Th 08/20/26 | 282.00 | 442,500 |
| We 08/19/26 | 278.31 | 283,800 |
| Tu 08/18/26 | 280.07 | 393,800 |
| Mo 08/17/26 | 281.11 | 374,700 |
| Fr 08/14/26 | 282.38 | 359,500 |
| Th 08/13/26 | 280.92 | 284,400 |
| We 08/12/26 | 281.12 | 274,000 |
| Tu 08/11/26 | 281.41 | 385,200 |
| Mo 08/10/26 | 287.22 | 364,000 |
| Fr 08/07/26 | 289.55 | 486,800 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 296.40 | 485,300 |
| We 08/05/26 | 301.57 | 711,100 |
| Tu 08/04/26 | 281.31 | 425,500 |
| Mo 08/03/26 | 282.39 | 433,200 |
| Fr 07/31/26 | 279.19 | 531,100 |
| Th 07/30/26 | 282.46 | 438,800 |
| We 07/29/26 | 281.00 | 395,000 |
| Tu 07/28/26 | 283.08 | 518,600 |
| Mo 07/27/26 | 276.87 | 320,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 280.11 | 369,900 |
| Mo 07/06/26 | 279.28 | 429,500 |
| Th 07/02/26 | 279.48 | 276,600 |
| We 07/01/26 | 274.14 | 300,100 |
| Tu 06/30/26 | 268.53 | 347,800 |
| Mo 06/29/26 | 267.98 | 354,800 |
| Fr 06/26/26 | 264.43 | 634,600 |
| Th 06/25/26 | 260.77 | 385,600 |
| We 06/24/26 | 263.82 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 248.42 | 448,800 |
| Tu 06/02/26 | 248.48 | 574,500 |
| Mo 06/01/26 | 248.77 | 524,200 |
| Fr 05/29/26 | 248.87 | 604,800 |
| Th 05/28/26 | 247.40 | 413,000 |
| We 05/27/26 | 252.06 | 255,200 |
| Tu 05/26/26 | 256.01 | 213,600 |
| Fr 05/22/26 | 254.82 | 267,600 |
| Th 05/21/26 | 255.70 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 231.51 | 620,500 |
| Th 04/30/26 | 236.27 | 456,800 |
| We 04/29/26 | 232.70 | 341,700 |
| Tu 04/28/26 | 235.40 | 469,900 |
| Mo 04/27/26 | 232.72 | 421,200 |
| Fr 04/24/26 | 229.80 | 483,800 |
| Th 04/23/26 | 230.46 | 569,100 |
| We 04/22/26 | 229.07 | 366,700 |
| Tu 04/21/26 | 228.96 | 373,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 217.81 | 280,400 |
| Mo 03/30/26 | 216.11 | 256,000 |
| Fr 03/27/26 | 213.28 | 283,900 |
| Th 03/26/26 | 217.41 | 336,100 |
| We 03/25/26 | 217.02 | 245,500 |
| Tu 03/24/26 | 217.52 | 257,600 |
| Mo 03/23/26 | 217.43 | 317,500 |
| Fr 03/20/26 | 212.81 | 526,200 |
| Th 03/19/26 | 211.86 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 229.59 | 431,600 |
| Th 02/26/26 | 229.44 | 316,000 |
| We 02/25/26 | 224.13 | 509,100 |
| Tu 02/24/26 | 222.85 | 557,400 |
| Mo 02/23/26 | 218.42 | 442,500 |
| Fr 02/20/26 | 224.31 | 391,700 |
| Th 02/19/26 | 222.92 | 462,200 |
| We 02/18/26 | 219.70 | 527,500 |
| Tu 02/17/26 | 221.04 | 614,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 237.05 | 330,100 |
| Mo 01/26/26 | 233.87 | 282,500 |
| Fr 01/23/26 | 233.39 | 259,200 |
| Th 01/22/26 | 237.42 | 266,700 |
| We 01/21/26 | 238.23 | 334,600 |
| Tu 01/20/26 | 232.75 | 367,500 |
| Fr 01/16/26 | 234.00 | 406,800 |
| Th 01/15/26 | 237.45 | 340,100 |
| We 01/14/26 | 238.00 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 241.25 | 290,600 |
| Mo 12/22/25 | 241.51 | 289,000 |
| Fr 12/19/25 | 239.02 | 596,700 |
| Th 12/18/25 | 238.03 | 434,000 |
| We 12/17/25 | 237.04 | 443,600 |
| Tu 12/16/25 | 233.32 | 387,300 |
| Mo 12/15/25 | 233.26 | 420,300 |
| Fr 12/12/25 | 229.30 | 345,100 |
| Th 12/11/25 | 228.02 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 226.05 | 260,100 |
| We 11/19/25 | 224.62 | 185,000 |
| Tu 11/18/25 | 225.95 | 213,800 |
| Mo 11/17/25 | 224.83 | 261,800 |
| Fr 11/14/25 | 228.59 | 368,000 |
| Th 11/13/25 | 227.05 | 228,400 |
| We 11/12/25 | 226.48 | 261,300 |
| Tu 11/11/25 | 225.52 | 217,600 |
| Mo 11/10/25 | 226.11 | 308,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 210.84 | 172,400 |
| Mo 10/20/25 | 209.15 | 279,800 |
| Fr 10/17/25 | 209.11 | 277,600 |
| Th 10/16/25 | 207.70 | 319,300 |
| We 10/15/25 | 214.85 | 355,100 |
| Tu 10/14/25 | 221.81 | 206,400 |
| Mo 10/13/25 | 217.42 | 262,100 |
| Fr 10/10/25 | 217.37 | 298,900 |
| Th 10/09/25 | 218.45 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 209.60 | 561,700 |
| Th 09/18/25 | 209.07 | 352,000 |
| We 09/17/25 | 209.50 | 439,500 |
| Tu 09/16/25 | 205.44 | 331,700 |
| Mo 09/15/25 | 208.49 | 273,700 |
| Fr 09/12/25 | 213.01 | 246,500 |
| Th 09/11/25 | 213.31 | 256,200 |
| We 09/10/25 | 209.40 | 205,100 |
| Tu 09/09/25 | 211.10 | 269,600 |
| Fr 07/24/26 | 276.94 | 235,500 |
| Th 07/23/26 | 273.80 | 282,200 |
| We 07/22/26 | 273.15 | 347,200 |
| Tu 07/21/26 | 275.84 | 223,600 |
| Mo 07/20/26 | 275.47 | 282,000 |
| Fr 07/17/26 | 276.84 | 296,600 |
| Th 07/16/26 | 275.44 | 321,000 |
| We 07/15/26 | 273.92 | 337,000 |
| Tu 07/14/26 | 276.98 | 230,700 |
| Mo 07/13/26 | 279.88 | 313,000 |
| Fr 07/10/26 | 278.89 | 404,300 |
| Th 07/09/26 | 279.20 | 430,900 |
| We 07/08/26 | 278.03 | 289,500 |
| 450,000 |
| Tu 06/23/26 | 265.30 | 405,800 |
| Mo 06/22/26 | 261.58 | 280,400 |
| Th 06/18/26 | 259.86 | 863,100 |
| We 06/17/26 | 262.13 | 384,500 |
| Tu 06/16/26 | 260.55 | 398,300 |
| Mo 06/15/26 | 259.46 | 359,600 |
| Fr 06/12/26 | 260.99 | 251,200 |
| Th 06/11/26 | 258.50 | 279,400 |
| We 06/10/26 | 257.34 | 451,300 |
| Tu 06/09/26 | 250.99 | 433,700 |
| Mo 06/08/26 | 252.02 | 621,900 |
| Fr 06/05/26 | 257.35 | 613,800 |
| Th 06/04/26 | 251.66 | 432,200 |
| 377,900 |
| We 05/20/26 | 256.25 | 355,600 |
| Tu 05/19/26 | 256.47 | 420,700 |
| Mo 05/18/26 | 258.17 | 536,500 |
| Fr 05/15/26 | 254.61 | 481,600 |
| Th 05/14/26 | 252.72 | 636,300 |
| We 05/13/26 | 242.61 | 366,600 |
| Tu 05/12/26 | 243.43 | 433,300 |
| Mo 05/11/26 | 244.14 | 481,700 |
| Fr 05/08/26 | 239.67 | 491,900 |
| Th 05/07/26 | 233.80 | 439,300 |
| We 05/06/26 | 236.61 | 638,000 |
| Tu 05/05/26 | 237.14 | 710,800 |
| Mo 05/04/26 | 229.12 | 854,900 |
| Mo 04/20/26 | 226.22 | 226,700 |
| Fr 04/17/26 | 227.76 | 226,700 |
| Th 04/16/26 | 224.65 | 298,500 |
| We 04/15/26 | 224.01 | 327,100 |
| Tu 04/14/26 | 222.27 | 276,100 |
| Mo 04/13/26 | 222.40 | 335,500 |
| Fr 04/10/26 | 219.40 | 272,600 |
| Th 04/09/26 | 223.28 | 302,900 |
| We 04/08/26 | 223.69 | 333,200 |
| Tu 04/07/26 | 218.80 | 255,500 |
| Mo 04/06/26 | 217.99 | 258,900 |
| Th 04/02/26 | 218.26 | 288,400 |
| We 04/01/26 | 216.33 | 292,500 |
| 374,400 |
| We 03/18/26 | 212.10 | 553,900 |
| Tu 03/17/26 | 217.32 | 497,000 |
| Mo 03/16/26 | 222.15 | 329,200 |
| Fr 03/13/26 | 218.53 | 352,100 |
| Th 03/12/26 | 215.30 | 383,700 |
| We 03/11/26 | 216.70 | 308,200 |
| Tu 03/10/26 | 219.70 | 282,500 |
| Mo 03/09/26 | 219.67 | 381,600 |
| Fr 03/06/26 | 222.91 | 304,100 |
| Th 03/05/26 | 227.18 | 375,500 |
| We 03/04/26 | 231.95 | 403,500 |
| Tu 03/03/26 | 232.89 | 344,300 |
| Mo 03/02/26 | 233.55 | 345,800 |
| Fr 02/13/26 | 217.48 | 723,400 |
| Th 02/12/26 | 214.48 | 1,097,800 |
| We 02/11/26 | 216.01 | 1,204,000 |
| Tu 02/10/26 | 236.46 | 574,700 |
| Mo 02/09/26 | 235.32 | 382,900 |
| Fr 02/06/26 | 243.31 | 353,000 |
| Th 02/05/26 | 242.46 | 525,100 |
| We 02/04/26 | 241.31 | 382,000 |
| Tu 02/03/26 | 241.23 | 335,800 |
| Mo 02/02/26 | 240.39 | 367,900 |
| Fr 01/30/26 | 238.13 | 331,200 |
| Th 01/29/26 | 238.54 | 256,000 |
| We 01/28/26 | 237.29 | 300,200 |
| 281,700 |
| Tu 01/13/26 | 235.01 | 364,700 |
| Mo 01/12/26 | 238.23 | 259,400 |
| Fr 01/09/26 | 238.00 | 209,800 |
| Th 01/08/26 | 238.02 | 445,800 |
| We 01/07/26 | 236.50 | 271,800 |
| Tu 01/06/26 | 235.62 | 468,600 |
| Mo 01/05/26 | 240.42 | 305,700 |
| Fr 01/02/26 | 237.72 | 348,900 |
| We 12/31/25 | 240.85 | 293,200 |
| Tu 12/30/25 | 242.13 | 341,900 |
| Mo 12/29/25 | 241.44 | 267,000 |
| Fr 12/26/25 | 240.13 | 168,600 |
| We 12/24/25 | 241.89 | 191,700 |
| 386,700 |
| We 12/10/25 | 222.96 | 368,800 |
| Tu 12/09/25 | 222.40 | 288,600 |
| Mo 12/08/25 | 221.76 | 233,500 |
| Fr 12/05/25 | 222.87 | 264,300 |
| Th 12/04/25 | 224.27 | 368,900 |
| We 12/03/25 | 222.33 | 344,700 |
| Tu 12/02/25 | 221.37 | 339,300 |
| Mo 12/01/25 | 225.43 | 269,600 |
| Fr 11/28/25 | 228.16 | 127,700 |
| We 11/26/25 | 228.52 | 265,700 |
| Tu 11/25/25 | 228.17 | 260,600 |
| Mo 11/24/25 | 226.02 | 291,600 |
| Fr 11/21/25 | 226.82 | 293,800 |
| Fr 11/07/25 | 224.32 | 452,000 |
| Th 11/06/25 | 216.81 | 305,600 |
| We 11/05/25 | 218.31 | 433,500 |
| Tu 11/04/25 | 214.60 | 369,100 |
| Mo 11/03/25 | 212.11 | 297,400 |
| Fr 10/31/25 | 211.72 | 728,900 |
| Th 10/30/25 | 212.43 | 319,100 |
| We 10/29/25 | 208.11 | 277,600 |
| Tu 10/28/25 | 207.89 | 213,800 |
| Mo 10/27/25 | 212.19 | 246,600 |
| Fr 10/24/25 | 211.86 | 196,300 |
| Th 10/23/25 | 211.58 | 252,000 |
| We 10/22/25 | 210.17 | 269,400 |
| 198,200 |
| We 10/08/25 | 219.26 | 226,500 |
| Tu 10/07/25 | 216.29 | 365,100 |
| Mo 10/06/25 | 221.69 | 261,300 |
| Fr 10/03/25 | 220.00 | 260,800 |
| Th 10/02/25 | 218.36 | 244,800 |
| We 10/01/25 | 217.48 | 360,700 |
| Tu 09/30/25 | 216.60 | 254,700 |
| Mo 09/29/25 | 214.45 | 224,000 |
| Fr 09/26/25 | 215.62 | 362,800 |
| Th 09/25/25 | 216.00 | 480,400 |
| We 09/24/25 | 215.19 | 441,300 |
| Tu 09/23/25 | 212.50 | 371,500 |
| Mo 09/22/25 | 211.19 | 382,800 |
| Mo 09/08/25 | 211.75 | 370,400 |