Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	196.20	196.20	196.20	196.20	190.40	0
2023-12-01	196.20	196.20	196.20	196.20	190.40	0
2023-11-30	196.20	196.20	196.20	196.20	190.40	0
2023-11-29	196.20	196.20	196.20	196.20	190.40	0
2023-11-28	196.20	196.20	196.20	196.20	190.40	0
2023-11-27	196.20	196.20	196.20	196.20	190.40	0
2023-11-24	196.20	196.20	196.20	196.20	190.40	0
2023-11-23	196.20	196.20	196.20	196.20	189.80	0
2023-11-22	196.20	196.20	196.20	196.20	189.80	0
2023-11-21	196.20	196.20	196.20	196.20	189.80	0
2023-11-20	196.20	196.20	196.20	196.20	189.80	10
2023-11-17	196.66	196.66	196.66	196.66	190.24	40
2023-11-16	194.00	194.00	194.00	194.00	187.67	10
2023-11-14	201.00	201.00	198.59	198.59	192.11	726
2023-11-13	200.30	200.30	200.30	200.30	193.76	0
2023-11-10	200.30	200.30	200.30	200.30	193.76	0
2023-11-09	200.30	200.30	200.30	200.30	193.76	0
2023-11-08	200.30	200.30	200.30	200.30	193.76	0
2023-11-07	200.30	200.30	200.30	200.30	193.76	0
2023-11-06	200.30	200.30	200.30	200.30	193.76	0
2023-11-03	200.30	200.30	200.30	200.30	193.76	20
2023-11-01	206.00	207.00	206.00	207.00	200.25	41
2023-10-31	187.15	187.15	187.15	187.15	181.04	0
2023-10-30	187.15	187.15	187.15	187.15	181.04	0
2023-10-27	187.15	187.15	187.15	187.15	181.04	0
2023-10-26	187.15	187.15	187.15	187.15	181.04	0
2023-10-25	187.15	187.15	187.15	187.15	181.04	0
2023-10-24	187.15	187.15	187.15	187.15	181.04	0
2023-10-23	187.15	187.15	187.15	187.15	181.04	0
2023-10-20	187.15	187.15	187.15	187.15	181.04	0
2023-10-19	187.15	187.15	187.15	187.15	181.04	0
2023-10-18	187.15	187.15	187.15	187.15	181.04	0
2023-10-17	187.15	187.15	187.15	187.15	181.04	0
2023-10-16	187.15	187.15	187.15	187.15	181.04	0
2023-10-13	187.15	187.15	187.15	187.15	181.04	0
2023-10-11	187.15	187.15	187.15	187.15	181.04	0
2023-10-10	187.15	187.15	187.15	187.15	181.04	0
2023-10-09	187.15	187.15	187.15	187.15	181.04	0
2023-10-06	187.15	187.15	187.15	187.15	181.04	0
2023-10-05	187.15	187.15	187.15	187.15	181.04	0
2023-10-04	187.15	187.15	187.15	187.15	181.04	1
2023-10-03	182.34	184.68	182.34	183.60	177.61	17
2023-10-02	171.00	171.00	171.00	171.00	165.42	0
2023-09-29	171.00	171.00	171.00	171.00	165.42	0
2023-09-28	171.00	171.00	171.00	171.00	165.42	0
2023-09-27	171.00	171.00	171.00	171.00	165.42	0
2023-09-26	171.00	171.00	171.00	171.00	165.42	0
2023-09-25	171.00	171.00	171.00	171.00	165.42	0
2023-09-22	171.00	171.00	171.00	171.00	165.42	0
2023-09-21	171.00	171.00	171.00	171.00	165.42	0
2023-09-20	171.00	171.00	171.00	171.00	165.42	0
2023-09-19	171.00	171.00	171.00	171.00	165.42	1
2023-09-18	170.85	170.85	170.85	170.85	165.28	0
2023-09-15	170.85	170.85	170.85	170.85	165.28	0
2023-09-14	170.85	170.85	170.85	170.85	165.28	0
2023-09-13	170.85	170.85	170.85	170.85	165.28	0
2023-09-12	170.85	170.85	170.85	170.85	165.28	0
2023-09-11	170.85	170.85	170.85	170.85	165.28	0
2023-09-08	170.85	170.85	170.85	170.85	165.28	0
2023-09-06	170.85	170.85	170.85	170.85	165.28	1

← NewerPage 13 of 21 · 1,251 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.