Assurant, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	223.52	223.52	223.52	223.52	217.56	0
2024-03-01	223.52	223.52	223.52	223.52	217.56	0
2024-02-29	223.52	223.52	223.52	223.52	217.56	0
2024-02-28	223.52	223.52	223.52	223.52	217.56	0
2024-02-27	223.52	223.52	223.52	223.52	217.56	1
2024-02-26	215.76	215.76	215.76	215.76	210.01	0
2024-02-23	215.76	215.76	215.76	215.76	210.01	0
2024-02-22	215.76	215.76	215.76	215.76	210.01	0
2024-02-21	215.76	215.76	215.76	215.76	210.01	0
2024-02-20	214.51	215.76	214.51	215.76	210.01	417
2024-02-19	210.63	210.63	210.63	210.63	205.01	0
2024-02-16	210.63	210.63	210.63	210.63	205.01	0
2024-02-15	210.63	210.63	210.63	210.63	205.01	0
2024-02-14	210.63	210.63	210.63	210.63	205.01	0
2024-02-09	210.63	210.63	210.63	210.63	205.01	0
2024-02-08	210.63	210.63	210.63	210.63	205.01	0
2024-02-07	210.63	210.63	210.63	210.63	205.01	0
2024-02-06	210.63	210.63	210.63	210.63	205.01	0
2024-02-05	210.63	210.63	210.63	210.63	205.01	0
2024-02-02	210.63	210.63	210.63	210.63	205.01	0
2024-02-01	210.63	210.63	210.63	210.63	204.40	0
2024-01-31	210.63	210.63	210.63	210.63	204.40	0
2024-01-30	210.63	210.63	210.63	210.63	204.40	0
2024-01-29	210.63	210.63	210.63	210.63	204.40	0
2024-01-26	210.63	210.63	210.63	210.63	204.40	0
2024-01-25	210.63	210.63	210.63	210.63	204.40	5
2024-01-24	206.64	206.64	206.64	206.64	200.53	0
2024-01-23	206.64	206.64	206.64	206.64	200.53	0
2024-01-22	206.64	206.64	206.64	206.64	200.53	0
2024-01-19	206.64	206.64	206.64	206.64	200.53	1
2024-01-18	200.40	200.40	200.40	200.40	194.47	0
2024-01-17	200.40	200.40	200.40	200.40	194.47	0
2024-01-16	204.40	204.40	200.40	200.40	194.47	364
2024-01-15	200.40	200.40	200.40	200.40	194.47	0
2024-01-12	200.40	200.40	200.40	200.40	194.47	0
2024-01-11	200.40	200.40	200.40	200.40	194.47	0
2024-01-10	200.40	200.40	200.40	200.40	194.47	0
2024-01-09	200.40	200.40	200.40	200.40	194.47	0
2024-01-08	200.40	200.40	200.40	200.40	194.47	0
2024-01-05	200.40	200.40	200.40	200.40	194.47	0
2024-01-04	200.40	200.40	200.40	200.40	194.47	0
2024-01-03	200.40	200.40	200.40	200.40	194.47	0
2024-01-02	200.40	200.40	200.40	200.40	194.47	0
2023-12-28	200.40	200.40	200.40	200.40	194.47	0
2023-12-27	200.40	200.40	200.40	200.40	194.47	1
2023-12-26	207.94	207.94	207.94	207.94	201.79	0
2023-12-22	207.94	207.94	207.94	207.94	201.79	0
2023-12-21	207.94	207.94	207.94	207.94	201.79	0
2023-12-20	207.94	207.94	207.94	207.94	201.79	0
2023-12-19	207.94	207.94	207.94	207.94	201.79	0
2023-12-18	207.94	207.94	207.94	207.94	201.79	0
2023-12-15	207.94	207.94	207.94	207.94	201.79	0
2023-12-14	207.94	207.94	207.94	207.94	201.79	0
2023-12-13	207.94	207.94	207.94	207.94	201.79	0
2023-12-12	207.94	207.94	207.94	207.94	201.79	0
2023-12-11	207.94	207.94	207.94	207.94	201.79	0
2023-12-08	207.94	207.94	207.94	207.94	201.79	0
2023-12-07	207.94	207.94	207.94	207.94	201.79	0
2023-12-06	199.89	207.95	199.89	207.94	201.79	100
2023-12-05	196.20	196.20	196.20	196.20	190.40	0

← NewerPage 12 of 21 · 1,254 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.