Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	146.55	146.55	146.55	146.55	140.57	1
2023-03-15	156.96	156.96	156.96	156.96	150.55	0
2023-03-14	156.96	156.96	156.96	156.96	150.55	0
2023-03-13	156.96	156.96	156.96	156.96	150.55	0
2023-03-10	156.96	156.96	156.96	156.96	150.55	0
2023-03-09	156.96	156.96	156.96	156.96	150.55	0
2023-03-08	156.96	156.96	156.96	156.96	150.55	1
2023-03-07	175.44	175.44	175.44	175.44	168.28	0
2023-03-06	175.44	175.44	175.44	175.44	168.28	0
2023-03-03	175.44	175.44	175.44	175.44	168.28	0
2023-03-02	175.44	175.44	175.44	175.44	168.28	0
2023-03-01	175.44	175.44	175.44	175.44	168.28	0
2023-02-28	175.44	175.44	175.44	175.44	168.28	0
2023-02-27	175.44	175.44	175.44	175.44	168.28	0
2023-02-24	175.44	175.44	175.44	175.44	168.28	0
2023-02-23	175.44	175.44	175.44	175.44	167.40	0
2023-02-22	175.44	175.44	175.44	175.44	167.40	0
2023-02-17	175.44	175.44	175.44	175.44	167.40	0
2023-02-16	175.44	175.44	175.44	175.44	167.40	0
2023-02-15	175.44	175.44	175.44	175.44	167.40	0
2023-02-14	175.44	175.44	175.44	175.44	167.40	0
2023-02-13	175.44	175.44	175.44	175.44	167.40	0
2023-02-10	175.44	175.44	175.44	175.44	167.40	0
2023-02-09	175.44	175.44	175.44	175.44	167.40	0
2023-02-08	175.44	175.44	175.44	175.44	167.40	0
2023-02-07	164.29	175.44	164.29	175.44	167.40	2
2023-02-06	165.11	165.11	165.11	165.11	157.54	0
2023-02-03	165.11	165.11	165.11	165.11	157.54	0
2023-02-02	165.11	165.11	165.11	165.11	157.54	0
2023-02-01	165.11	165.11	165.11	165.11	157.54	0
2023-01-31	165.11	165.11	165.11	165.11	157.54	0
2023-01-30	165.11	165.11	165.11	165.11	157.54	0
2023-01-27	165.11	165.11	165.11	165.11	157.54	0
2023-01-26	165.11	165.11	165.11	165.11	157.54	0
2023-01-25	165.11	165.11	165.11	165.11	157.54	1
2023-01-24	161.08	161.08	161.08	161.08	153.70	0
2023-01-23	161.08	161.08	161.08	161.08	153.70	0
2023-01-20	161.08	161.08	161.08	161.08	153.70	0
2023-01-19	161.08	161.08	161.08	161.08	153.70	0
2023-01-18	161.08	161.08	161.08	161.08	153.70	0
2023-01-17	161.08	161.08	161.08	161.08	153.70	0
2023-01-16	161.08	161.08	161.08	161.08	153.70	0
2023-01-13	161.08	161.08	161.08	161.08	153.70	0
2023-01-12	161.08	161.08	161.08	161.08	153.70	19
2023-01-11	165.60	165.60	165.60	165.60	158.01	0
2023-01-10	165.60	165.60	165.60	165.60	158.01	0
2023-01-09	165.60	165.60	165.60	165.60	158.01	0
2023-01-06	165.60	165.60	165.60	165.60	158.01	0
2023-01-05	165.60	165.60	165.60	165.60	158.01	0
2023-01-04	165.60	165.60	165.60	165.60	158.01	0
2023-01-03	165.60	165.60	165.60	165.60	158.01	0
2023-01-02	165.60	165.60	165.60	165.60	158.01	0
2022-12-29	165.60	165.60	165.60	165.60	158.01	0
2022-12-28	165.60	165.60	165.60	165.60	158.01	0
2022-12-27	165.60	165.60	165.60	165.60	158.01	3
2022-12-26	159.30	159.30	159.30	159.30	152.00	0
2022-12-23	159.30	159.30	159.30	159.30	152.00	0
2022-12-22	160.90	160.90	159.30	159.30	152.00	6
2022-12-21	165.07	165.07	165.07	165.07	157.51	0
2022-12-20	165.07	165.07	165.07	165.07	157.51	0

← NewerPage 16 of 21 · 1,255 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.