Assurant, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 360.72 | 360.72 | 360.72 | 360.72 | 360.72 | 1 |
| 2026-10-15 | 355.95 | 356.30 | 354.90 | 356.30 | 356.30 | 11 |
| 2026-10-14 | 337.28 | 337.28 | 337.28 | 337.28 | 337.28 | 1 |
| 2026-10-13 | 337.92 | 338.58 | 337.92 | 338.58 | 338.58 | 108 |
| 2026-10-12 | 341.69 | 341.69 | 341.69 | 341.69 | 341.69 | 0 |
| 2026-10-09 | 343.53 | 343.53 | 343.53 | 343.53 | 343.53 | 0 |
| 2026-10-08 | 338.25 | 343.53 | 338.25 | 343.53 | 343.53 | 19 |
| 2026-10-07 | 334.56 | 334.56 | 332.86 | 332.86 | 332.86 | 40 |
| 2026-10-06 | 334.60 | 334.60 | 334.60 | 334.60 | 334.60 | 0 |
| 2026-10-05 | 334.95 | 335.30 | 333.90 | 334.60 | 334.60 | 22 |
| 2026-10-02 | 349.65 | 349.65 | 348.25 | 348.60 | 348.60 | 53 |
| 2026-10-01 | 342.30 | 342.30 | 342.30 | 342.30 | 342.30 | 0 |
| 2026-09-30 | 342.30 | 342.30 | 342.30 | 342.30 | 342.30 | 1 |
| 2026-09-29 | 342.38 | 342.38 | 342.38 | 342.38 | 342.38 | 0 |
| 2026-09-28 | 342.38 | 342.38 | 342.38 | 342.38 | 342.38 | 0 |
| 2026-09-25 | 344.08 | 344.08 | 342.38 | 342.38 | 342.38 | 3 |
| 2026-09-24 | 341.60 | 342.65 | 338.45 | 340.55 | 340.55 | 20 |
| 2026-09-23 | 341.60 | 352.45 | 341.60 | 346.85 | 346.85 | 126 |
| 2026-09-22 | 353.88 | 353.88 | 353.88 | 353.88 | 353.88 | 0 |
| 2026-09-21 | 356.76 | 356.76 | 353.88 | 353.88 | 353.88 | 7 |
| 2026-09-18 | 368.15 | 368.15 | 368.15 | 368.15 | 368.15 | 0 |
| 2026-09-17 | 368.15 | 368.15 | 368.15 | 368.15 | 368.15 | 0 |
| 2026-09-16 | 370.00 | 371.48 | 367.04 | 368.15 | 368.15 | 108 |
| 2026-09-15 | 357.12 | 357.12 | 357.12 | 357.12 | 357.12 | 0 |
| 2026-09-14 | 357.12 | 357.12 | 357.12 | 357.12 | 357.12 | 0 |
| 2026-09-11 | 357.12 | 357.12 | 357.12 | 357.12 | 357.12 | 0 |
| 2026-09-10 | 356.04 | 357.12 | 356.04 | 357.12 | 357.12 | 2 |
| 2026-09-09 | 357.12 | 357.12 | 357.12 | 357.12 | 357.12 | 8 |
| 2026-09-08 | 368.15 | 368.15 | 360.01 | 360.75 | 360.75 | 21 |
| 2026-09-07 | 368.15 | 368.15 | 368.15 | 368.15 | 368.15 | 0 |
| 2026-09-04 | 368.15 | 368.89 | 367.41 | 368.15 | 368.15 | 96 |
| 2026-09-03 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | 0 |
| 2026-09-02 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | 0 |
| 2026-09-01 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | 1 |
| 2026-08-31 | 369.99 | 369.99 | 367.15 | 369.99 | 369.99 | 18 |
| 2026-08-28 | 368.89 | 368.89 | 368.89 | 368.89 | 368.89 | 0 |
| 2026-08-27 | 368.89 | 368.89 | 368.89 | 368.89 | 368.09 | 0 |
| 2026-08-26 | 368.89 | 368.89 | 368.89 | 368.89 | 368.09 | 0 |
| 2026-08-25 | 372.22 | 372.22 | 366.30 | 368.89 | 368.09 | 45 |
| 2026-08-24 | 367.41 | 368.52 | 367.41 | 367.41 | 366.61 | 7 |
| 2026-08-21 | 367.04 | 367.04 | 366.30 | 366.30 | 365.51 | 68 |
| 2026-08-20 | 365.20 | 369.36 | 365.20 | 367.20 | 366.41 | 148 |
| 2026-08-19 | 363.27 | 363.27 | 361.88 | 361.88 | 361.10 | 2 |
| 2026-08-18 | 326.83 | 326.83 | 326.83 | 326.83 | 326.12 | 0 |
| 2026-08-17 | 326.83 | 326.83 | 326.83 | 326.83 | 326.12 | 0 |
| 2026-08-16 | 326.83 | 326.83 | 326.83 | 326.83 | 326.12 | 0 |
| 2026-08-14 | 326.83 | 326.83 | 326.83 | 326.83 | 326.12 | 0 |
| 2026-08-13 | 326.83 | 326.83 | 326.83 | 326.83 | 326.12 | 0 |
| 2026-08-12 | 326.83 | 326.83 | 326.83 | 326.83 | 326.12 | 0 |
| 2026-08-11 | 326.83 | 326.83 | 326.83 | 326.83 | 326.12 | 0 |
| 2026-08-10 | 326.83 | 326.83 | 326.83 | 326.83 | 326.12 | 0 |
| 2026-08-07 | 326.83 | 326.83 | 326.83 | 326.83 | 326.12 | 0 |
| 2026-08-06 | 326.83 | 326.83 | 326.83 | 326.83 | 326.12 | 0 |
| 2026-08-05 | 326.83 | 326.83 | 326.83 | 326.83 | 326.12 | 0 |
| 2026-08-04 | 326.83 | 326.83 | 326.83 | 326.83 | 326.12 | 0 |
| 2026-08-03 | 326.83 | 326.83 | 326.83 | 326.83 | 326.12 | 0 |
| 2026-07-31 | 326.83 | 326.83 | 326.83 | 326.83 | 326.12 | 0 |
| 2026-07-30 | 326.83 | 326.83 | 326.83 | 326.83 | 326.12 | 0 |
| 2026-07-29 | 326.83 | 326.83 | 326.83 | 326.83 | 326.12 | 0 |
| 2026-07-28 | 326.83 | 326.83 | 326.83 | 326.83 | 326.12 | 0 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.8039 USD |
| 2026-06-05 | 0.7956 USD |
| 2026-02-12 | 0.8025 USD |
| 2025-11-28 | 0.8468 USD |
| 2025-09-01 | 0.7446 USD |
| 2025-06-06 | 0.7629 USD |
| 2025-01-31 | 0.7983 USD |
| 2024-12-06 | 0.8692 USD |
| 2024-09-02 | 0.6869 USD |
| 2024-06-07 | 0.6840 USD |
| 2024-02-02 | 0.6282 USD |
| 2023-11-24 | 0.6175 USD |
| 2023-08-25 | 0.5950 USD |
| 2023-05-29 | 0.8363 USD |
| 2023-02-24 | 0.9177 USD |
| 2022-11-25 | 0.9169 USD |
| 2022-08-26 | 0.8789 USD |
| 2022-05-27 | 0.8756 USD |
| 2022-02-24 | 0.8365 USD |
| 2021-11-26 | 0.9752 USD |
| 2021-08-27 | 0.8708 USD |
| 2020-08-28 | 0.8344 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.