Assurant, Inc. (BIT:1AIZ)
Italy
· Delayed Price · Currency is EUR 208.00
+13.00 (6.67%)
At close: Nov 21, 2025
Assurant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 6.67% | - |
| Nov 20, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Nov 19, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Nov 18, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -0.51% | - |
| Nov 17, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -0.51% | - |
| Nov 14, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0.51% | - |
| Nov 13, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - | - |
| Nov 12, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 1.03% | - |
| Nov 11, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0.52% | - |
| Nov 10, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -0.52% | - |
| Nov 7, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 2.11% | - |
| Nov 6, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.55% | - |
| Nov 5, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 4.32% | - |
| Nov 4, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1.65% | - |
| Nov 3, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -0.55% | - |
| Oct 31, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | - |
| Oct 30, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 2.23% | - |
| Oct 29, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -0.56% | - |
| Oct 28, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -1.10% | - |
| Oct 27, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -0.55% | - |
| Oct 24, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1.10% | - |
| Oct 23, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -0.55% | - |
| Oct 22, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | - |
| Oct 21, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1.68% | - |
| Oct 20, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1.13% | - |
| Oct 17, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -2.21% | - |
| Oct 16, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -3.21% | - |
| Oct 15, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -1.58% | - |
| Oct 14, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1.06% | - |
| Oct 13, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1.62% | - |
| Oct 10, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -1.60% | - |
| Oct 9, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -0.53% | - |
| Oct 8, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -0.53% | - |
| Oct 7, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Oct 6, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1.60% | - |
| Oct 3, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0.54% | - |
| Oct 2, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0.54% | - |
| Oct 1, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1.09% | - |
| Sep 30, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0.55% | - |
| Sep 29, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -2.15% | - |
| Sep 26, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 1.64% | - |
| Sep 25, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0.55% | - |
| Sep 24, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1.68% | - |
| Sep 23, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0.56% | - |
| Sep 22, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Sep 19, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Sep 18, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1.71% | - |
| Sep 17, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.57% | - |
| Sep 16, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -3.87% | - |
| Sep 15, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -0.55% | - |
| Sep 12, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1.11% | - |
| Sep 11, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1.12% | - |
| Sep 10, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -1.66% | - |
| Sep 9, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1.12% | - |
| Sep 8, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -1.65% | - |
| Sep 5, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -1.62% | - |
| Sep 4, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1.09% | - |
| Sep 3, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -1.08% | - |
| Sep 2, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Sep 1, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Aug 29, 2025 | 184.32 | 184.32 | 184.32 | 185.00 | 184.32 | - | - |
| Aug 28, 2025 | 184.32 | 184.32 | 184.32 | 185.00 | 184.32 | - | - |
| Aug 27, 2025 | 184.32 | 184.32 | 184.32 | 185.00 | 184.32 | - | - |
| Aug 26, 2025 | 184.32 | 184.32 | 184.32 | 185.00 | 184.32 | - | - |
| Aug 25, 2025 | 184.32 | 184.32 | 184.32 | 185.00 | 184.32 | - | - |
| Aug 22, 2025 | 184.32 | 184.32 | 184.32 | 185.00 | 184.32 | 2.21% | - |
| Aug 21, 2025 | 180.33 | 180.33 | 180.33 | 181.00 | 180.33 | - | - |
| Aug 20, 2025 | 180.33 | 180.33 | 180.33 | 181.00 | 180.33 | - | - |
| Aug 19, 2025 | 180.33 | 180.33 | 180.33 | 181.00 | 180.33 | - | - |
| Aug 18, 2025 | 180.33 | 180.33 | 180.33 | 181.00 | 180.33 | - | - |
| Aug 14, 2025 | 180.33 | 180.33 | 180.33 | 181.00 | 180.33 | 10.37% | - |
| Aug 13, 2025 | 163.39 | 163.39 | 163.39 | 164.00 | 163.39 | - | - |
| Aug 12, 2025 | 163.39 | 163.39 | 163.39 | 164.00 | 163.39 | - | - |
| Aug 11, 2025 | 163.39 | 163.39 | 163.39 | 164.00 | 163.39 | - | - |
| Aug 8, 2025 | 163.39 | 163.39 | 163.39 | 164.00 | 163.39 | - | - |
| Aug 7, 2025 | 163.39 | 163.39 | 163.39 | 164.00 | 163.39 | - | - |
| Aug 6, 2025 | 163.39 | 163.39 | 163.39 | 164.00 | 163.39 | - | - |
| Aug 5, 2025 | 163.39 | 163.39 | 163.39 | 164.00 | 163.39 | 3.80% | - |
| Aug 4, 2025 | 157.42 | 157.42 | 157.42 | 158.00 | 157.42 | - | - |
| Aug 1, 2025 | 157.42 | 157.42 | 157.42 | 158.00 | 157.42 | -1.86% | - |
| Jul 31, 2025 | 160.41 | 160.41 | 160.41 | 161.00 | 160.40 | -1.23% | - |
| Jul 30, 2025 | 162.40 | 162.40 | 162.40 | 163.00 | 162.40 | 1.24% | - |
| Jul 29, 2025 | 160.41 | 160.41 | 160.41 | 161.00 | 160.40 | 0.63% | - |
| Jul 28, 2025 | 159.41 | 159.41 | 159.41 | 160.00 | 159.41 | 1.27% | - |
| Jul 25, 2025 | 157.42 | 157.42 | 157.42 | 158.00 | 157.42 | -1.25% | - |
| Jul 24, 2025 | 159.41 | 159.41 | 159.41 | 160.00 | 159.41 | -0.62% | - |
| Jul 23, 2025 | 160.41 | 160.41 | 160.41 | 161.00 | 160.40 | 0.63% | - |
| Jul 22, 2025 | 159.41 | 159.41 | 159.41 | 160.00 | 159.41 | -1.23% | - |
| Jul 21, 2025 | 161.40 | 161.40 | 161.40 | 162.00 | 161.40 | 3.85% | - |
| Jul 18, 2025 | 155.42 | 155.42 | 155.42 | 156.00 | 155.42 | -3.11% | - |
| Jul 17, 2025 | 160.41 | 160.41 | 160.41 | 161.00 | 160.40 | -3.59% | - |
| Jul 16, 2025 | 166.38 | 166.38 | 166.38 | 167.00 | 166.38 | 1.83% | - |
| Jul 15, 2025 | 163.39 | 163.39 | 163.39 | 164.00 | 163.39 | 2.50% | - |
| Jul 14, 2025 | 159.41 | 159.41 | 159.41 | 160.00 | 159.41 | -5.88% | - |
| Jul 11, 2025 | 169.37 | 169.37 | 169.37 | 170.00 | 169.37 | 4.94% | - |
| Jul 10, 2025 | 161.40 | 161.40 | 161.40 | 162.00 | 161.40 | 4.52% | - |
| Jul 9, 2025 | 154.43 | 154.43 | 154.43 | 155.00 | 154.43 | -4.91% | - |
| Jul 8, 2025 | 162.40 | 162.40 | 162.40 | 163.00 | 162.40 | -0.61% | - |
| Jul 7, 2025 | 163.39 | 163.39 | 163.39 | 164.00 | 163.39 | 0.61% | - |
| Jul 4, 2025 | 162.40 | 162.40 | 162.40 | 163.00 | 162.40 | - | - |