Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	165.07	165.07	165.07	165.07	157.51	0
2022-12-16	165.07	165.07	165.07	165.07	157.51	0
2022-12-15	165.07	165.07	165.07	165.07	157.51	0
2022-12-14	165.07	165.07	165.07	165.07	157.51	0
2022-12-13	165.07	165.07	165.07	165.07	157.51	0
2022-12-12	165.07	165.07	165.07	165.07	157.51	0
2022-12-09	165.07	165.07	165.07	165.07	157.51	0
2022-12-08	165.07	165.07	165.07	165.07	157.51	0
2022-12-07	165.07	165.07	165.07	165.07	157.51	0
2022-12-06	165.07	165.07	165.07	165.07	157.51	0
2022-12-05	165.07	165.07	165.07	165.07	157.51	0
2022-12-02	165.07	165.07	165.07	165.07	157.51	0
2022-12-01	165.07	165.07	165.07	165.07	157.51	0
2022-11-30	165.07	165.07	165.07	165.07	157.51	69
2022-11-29	168.51	168.51	168.51	168.51	160.79	118
2022-11-28	152.00	152.00	152.00	152.00	145.03	0
2022-11-25	152.00	152.00	152.00	152.00	145.03	0
2022-11-24	152.00	152.00	152.00	152.00	144.16	0
2022-11-23	152.00	152.00	152.00	152.00	144.16	0
2022-11-22	152.00	152.00	152.00	152.00	144.16	0
2022-11-21	152.00	152.00	152.00	152.00	144.16	0
2022-11-18	152.00	152.00	152.00	152.00	144.16	0
2022-11-17	152.00	152.00	152.00	152.00	144.16	0
2022-11-16	152.00	152.00	152.00	152.00	144.16	0
2022-11-14	152.00	152.00	152.00	152.00	144.16	0
2022-11-11	152.00	152.00	152.00	152.00	144.16	0
2022-11-10	152.00	152.00	152.00	152.00	144.16	0
2022-11-09	152.00	152.00	152.00	152.00	144.16	0
2022-11-08	152.00	152.00	152.00	152.00	144.16	0
2022-11-07	152.00	152.00	152.00	152.00	144.16	0
2022-11-04	152.00	152.00	152.00	152.00	144.16	33
2022-11-03	176.50	176.50	176.50	176.50	167.40	0
2022-11-01	176.50	176.50	176.50	176.50	167.40	0
2022-10-31	176.50	176.50	176.50	176.50	167.40	0
2022-10-28	176.50	176.50	176.50	176.50	167.40	4
2022-10-27	182.40	182.40	176.40	176.40	167.30	60
2022-10-26	200.21	200.21	200.21	200.21	189.88	0
2022-10-25	200.21	200.21	200.21	200.21	189.88	0
2022-10-24	200.21	200.21	200.21	200.21	189.88	0
2022-10-21	200.21	200.21	200.21	200.21	189.88	0
2022-10-20	200.21	200.21	200.21	200.21	189.88	0
2022-10-19	200.21	200.21	200.21	200.21	189.88	0
2022-10-18	200.21	200.21	200.21	200.21	189.88	0
2022-10-17	200.21	200.21	200.21	200.21	189.88	0
2022-10-14	200.21	200.21	200.21	200.21	189.88	0
2022-10-13	200.21	200.21	200.21	200.21	189.88	0
2022-10-11	200.21	200.21	200.21	200.21	189.88	0
2022-10-10	200.21	200.21	200.21	200.21	189.88	0
2022-10-07	200.21	200.21	200.21	200.21	189.88	0
2022-10-06	200.21	200.21	200.21	200.21	189.88	0
2022-10-05	200.21	200.21	200.21	200.21	189.88	0
2022-10-04	200.21	200.21	200.21	200.21	189.88	0
2022-10-03	200.21	200.21	200.21	200.21	189.88	0
2022-09-30	200.21	200.21	200.21	200.21	189.88	0
2022-09-29	200.21	200.21	200.21	200.21	189.88	0
2022-09-28	200.21	200.21	200.21	200.21	189.88	0
2022-09-27	200.21	200.21	200.21	200.21	189.88	0
2022-09-26	200.21	200.21	200.21	200.21	189.88	0
2022-09-23	200.21	200.21	200.21	200.21	189.88	0
2022-09-22	200.21	200.21	200.21	200.21	189.88	0

← NewerPage 17 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.