Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	170.68	170.68	170.68	170.68	165.11	0
2023-09-04	170.68	170.68	170.68	170.68	165.11	0
2023-09-01	170.68	170.68	170.68	170.68	165.11	0
2023-08-31	170.68	170.68	170.68	170.68	165.11	1
2023-08-30	172.62	172.62	172.62	172.62	166.99	0
2023-08-29	172.62	172.62	172.62	172.62	166.99	0
2023-08-28	172.62	172.62	172.62	172.62	166.99	0
2023-08-25	172.62	172.62	172.62	172.62	166.99	0
2023-08-24	172.62	172.62	172.62	172.62	166.41	0
2023-08-23	172.62	172.62	172.62	172.62	166.41	0
2023-08-22	172.62	172.62	172.62	172.62	166.41	1
2023-08-21	176.22	176.22	176.22	176.22	169.88	0
2023-08-18	176.22	176.22	176.22	176.22	169.88	0
2023-08-17	176.22	176.22	176.22	176.22	169.88	1
2023-08-16	150.10	150.10	150.10	150.10	144.70	0
2023-08-15	150.10	150.10	150.10	150.10	144.70	0
2023-08-14	150.10	150.10	150.10	150.10	144.70	0
2023-08-11	150.10	150.10	150.10	150.10	144.70	0
2023-08-10	150.10	150.10	150.10	150.10	144.70	0
2023-08-09	150.10	150.10	150.10	150.10	144.70	0
2023-08-08	150.10	150.10	150.10	150.10	144.70	0
2023-08-07	150.10	150.10	150.10	150.10	144.70	0
2023-08-04	150.10	150.10	150.10	150.10	144.70	0
2023-08-03	150.10	150.10	150.10	150.10	144.70	0
2023-08-02	150.10	150.10	150.10	150.10	144.70	0
2023-08-01	150.10	150.10	150.10	150.10	144.70	0
2023-07-31	150.10	150.10	150.10	150.10	144.70	0
2023-07-28	150.10	150.10	150.10	150.10	144.70	0
2023-07-27	150.10	150.10	150.10	150.10	144.70	0
2023-07-26	150.10	150.10	150.10	150.10	144.70	0
2023-07-25	150.10	150.10	150.10	150.10	144.70	0
2023-07-24	150.10	150.10	150.10	150.10	144.70	0
2023-07-21	150.10	150.10	150.10	150.10	144.70	0
2023-07-20	150.10	150.10	150.10	150.10	144.70	0
2023-07-19	150.10	150.10	150.10	150.10	144.70	0
2023-07-18	150.10	150.10	150.10	150.10	144.70	0
2023-07-17	150.10	150.10	150.10	150.10	144.70	0
2023-07-14	150.10	150.10	150.10	150.10	144.70	0
2023-07-13	150.10	150.10	150.10	150.10	144.70	0
2023-07-12	150.10	150.10	150.10	150.10	144.70	0
2023-07-11	150.10	150.10	150.10	150.10	144.70	0
2023-07-10	150.10	150.10	150.10	150.10	144.70	0
2023-07-07	150.10	150.10	150.10	150.10	144.70	0
2023-07-06	150.10	150.10	150.10	150.10	144.70	0
2023-07-05	150.10	150.10	150.10	150.10	144.70	0
2023-07-04	150.10	150.10	150.10	150.10	144.70	0
2023-07-03	150.10	150.10	150.10	150.10	144.70	0
2023-06-30	150.10	150.10	150.10	150.10	144.70	0
2023-06-29	150.10	150.10	150.10	150.10	144.70	0
2023-06-28	150.10	150.10	150.10	150.10	144.70	0
2023-06-27	150.10	150.10	150.10	150.10	144.70	0
2023-06-26	150.10	150.10	150.10	150.10	144.70	0
2023-06-23	150.10	150.10	150.10	150.10	144.70	1
2023-06-22	153.07	153.07	153.07	153.07	147.57	0
2023-06-21	153.07	153.07	153.07	153.07	147.57	0
2023-06-20	153.07	153.07	153.07	153.07	147.57	0
2023-06-19	153.07	153.07	153.07	153.07	147.57	0
2023-06-16	153.07	153.07	153.07	153.07	147.57	0
2023-06-15	153.07	153.07	153.07	153.07	147.57	0
2023-06-14	153.07	153.07	153.07	153.07	147.57	0

← NewerPage 14 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.