Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	153.07	153.07	153.07	153.07	147.57	0
2023-06-12	153.07	153.07	153.07	153.07	147.57	0
2023-06-09	153.07	153.07	153.07	153.07	147.57	0
2023-06-07	153.07	153.07	153.07	153.07	147.57	0
2023-06-06	153.07	153.07	153.07	153.07	147.57	1
2023-06-05	166.35	166.35	166.35	166.35	160.37	0
2023-06-02	166.35	166.35	166.35	166.35	160.37	0
2023-06-01	166.35	166.35	166.35	166.35	160.37	0
2023-05-31	166.35	166.35	166.35	166.35	160.37	0
2023-05-30	166.35	166.35	166.35	166.35	160.37	0
2023-05-29	166.35	166.35	166.35	166.35	160.37	0
2023-05-26	166.35	166.35	166.35	166.35	159.56	0
2023-05-25	166.35	166.35	166.35	166.35	159.56	0
2023-05-24	166.35	166.35	166.35	166.35	159.56	0
2023-05-23	166.35	166.35	166.35	166.35	159.56	0
2023-05-22	166.35	166.35	166.35	166.35	159.56	0
2023-05-19	166.35	166.35	166.35	166.35	159.56	0
2023-05-18	166.35	166.35	166.35	166.35	159.56	0
2023-05-17	166.35	166.35	166.35	166.35	159.56	0
2023-05-16	166.35	166.35	166.35	166.35	159.56	0
2023-05-15	166.35	166.35	166.35	166.35	159.56	0
2023-05-12	166.35	166.35	166.35	166.35	159.56	0
2023-05-11	166.35	166.35	166.35	166.35	159.56	0
2023-05-10	166.35	166.35	166.35	166.35	159.56	0
2023-05-09	166.35	166.35	166.35	166.35	159.56	0
2023-05-08	166.35	166.35	166.35	166.35	159.56	0
2023-05-05	166.35	166.35	166.35	166.35	159.56	0
2023-05-04	166.35	166.35	166.35	166.35	159.56	0
2023-05-03	166.35	166.35	166.35	166.35	159.56	1
2023-05-02	146.58	146.58	146.58	146.58	140.60	0
2023-04-28	146.58	146.58	146.58	146.58	140.60	0
2023-04-27	146.58	146.58	146.58	146.58	140.60	0
2023-04-26	146.58	146.58	146.58	146.58	140.60	0
2023-04-25	146.58	146.58	146.58	146.58	140.60	0
2023-04-24	146.58	146.58	146.58	146.58	140.60	0
2023-04-20	146.58	146.58	146.58	146.58	140.60	0
2023-04-19	146.58	146.58	146.58	146.58	140.60	0
2023-04-18	146.58	146.58	146.58	146.58	140.60	0
2023-04-17	146.58	146.58	146.58	146.58	140.60	0
2023-04-14	146.58	146.58	146.58	146.58	140.60	0
2023-04-13	146.58	146.58	146.58	146.58	140.60	1
2023-04-12	152.10	152.10	152.10	152.10	145.89	0
2023-04-11	152.10	152.10	152.10	152.10	145.89	0
2023-04-10	152.10	152.10	152.10	152.10	145.89	0
2023-04-06	152.10	152.10	152.10	152.10	145.89	0
2023-04-05	152.10	152.10	152.10	152.10	145.89	0
2023-04-04	152.10	152.10	152.10	152.10	145.89	0
2023-04-03	152.10	152.10	152.10	152.10	145.89	0
2023-03-31	152.10	152.10	152.10	152.10	145.89	0
2023-03-30	152.10	152.10	152.10	152.10	145.89	0
2023-03-29	152.10	152.10	152.10	152.10	145.89	0
2023-03-28	152.10	152.10	152.10	152.10	145.89	0
2023-03-27	152.10	152.10	152.10	152.10	145.89	0
2023-03-24	152.10	152.10	152.10	152.10	145.89	0
2023-03-23	152.10	152.10	152.10	152.10	145.89	0
2023-03-22	152.10	152.10	152.10	152.10	145.89	0
2023-03-21	152.10	152.10	152.10	152.10	145.89	1
2023-03-20	146.55	146.55	146.55	146.55	140.57	0
2023-03-17	146.55	146.55	146.55	146.55	140.57	0
2023-03-16	146.55	146.55	146.55	146.55	140.57	1

← NewerPage 15 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.