Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	219.50	219.50	219.50	219.50	207.32	0
2022-06-27	219.50	219.50	219.50	219.50	207.32	0
2022-06-24	219.50	219.50	219.50	219.50	207.32	0
2022-06-23	219.50	219.50	219.50	219.50	207.32	6
2022-06-22	220.60	220.60	220.60	220.60	208.36	0
2022-06-21	220.60	220.60	220.60	220.60	208.36	1
2022-06-20	216.00	216.00	216.00	216.00	204.01	0
2022-06-17	216.00	216.00	216.00	216.00	204.01	0
2022-06-15	216.00	216.00	216.00	216.00	204.01	0
2022-06-14	216.00	216.00	216.00	216.00	204.01	0
2022-06-13	216.00	216.00	216.00	216.00	204.01	0
2022-06-10	216.00	216.00	216.00	216.00	204.01	0
2022-06-09	216.00	216.00	216.00	216.00	204.01	0
2022-06-08	216.00	216.00	216.00	216.00	204.01	0
2022-06-07	216.00	216.00	216.00	216.00	204.01	0
2022-06-06	216.00	216.00	216.00	216.00	204.01	0
2022-06-03	216.00	216.00	216.00	216.00	204.01	10
2022-06-02	213.00	213.00	213.00	213.00	201.18	2
2022-06-01	233.80	233.80	233.80	233.80	220.83	0
2022-05-31	233.80	233.80	233.80	233.80	220.83	0
2022-05-30	233.80	233.80	233.80	233.80	220.83	0
2022-05-27	233.80	233.80	233.80	233.80	220.83	0
2022-05-26	233.80	233.80	233.80	233.80	220.00	0
2022-05-25	233.80	233.80	233.80	233.80	220.00	0
2022-05-24	233.80	233.80	233.80	233.80	220.00	0
2022-05-23	233.80	233.80	233.80	233.80	220.00	0
2022-05-20	233.80	233.80	233.80	233.80	220.00	0
2022-05-19	233.80	233.80	233.80	233.80	220.00	0
2022-05-18	233.80	233.80	233.80	233.80	220.00	0
2022-05-17	233.80	233.80	233.80	233.80	220.00	0
2022-05-16	233.80	233.80	233.80	233.80	220.00	0
2022-05-13	233.80	233.80	233.80	233.80	220.00	0
2022-05-12	233.80	233.80	233.80	233.80	220.00	0
2022-05-11	233.80	233.80	233.80	233.80	220.00	0
2022-05-10	233.80	233.80	233.80	233.80	220.00	0
2022-05-09	233.80	233.80	233.80	233.80	220.00	1
2022-05-06	239.50	239.50	239.50	239.50	225.36	5
2022-05-05	238.00	238.00	238.00	238.00	223.95	4
2022-05-04	225.00	225.00	225.00	225.00	211.72	0
2022-05-03	225.00	225.00	225.00	225.00	211.72	0
2022-05-02	225.00	225.00	225.00	225.00	211.72	0
2022-04-29	225.00	225.00	225.00	225.00	211.72	0
2022-04-28	225.00	225.00	225.00	225.00	211.72	0
2022-04-27	225.00	225.00	225.00	225.00	211.72	0
2022-04-26	225.00	225.00	225.00	225.00	211.72	0
2022-04-25	225.00	225.00	225.00	225.00	211.72	2
2022-04-22	220.90	220.90	220.90	220.90	207.86	0
2022-04-20	220.90	220.90	220.90	220.90	207.86	0
2022-04-19	220.90	220.90	220.90	220.90	207.86	221
2022-04-18	222.40	222.40	222.40	222.40	209.27	0
2022-04-14	222.40	222.40	222.40	222.40	209.27	0
2022-04-13	222.40	222.40	222.40	222.40	209.27	0
2022-04-12	222.40	222.40	222.40	222.40	209.27	0
2022-04-11	222.40	222.40	222.40	222.40	209.27	220
2022-04-08	221.20	221.20	221.20	221.20	208.14	5
2022-04-07	215.50	215.50	215.50	215.50	202.78	0
2022-04-06	215.50	215.50	215.50	215.50	202.78	0
2022-04-05	215.50	215.50	215.50	215.50	202.78	0
2022-04-04	215.50	215.50	215.50	215.50	202.78	0
2022-04-01	215.50	215.50	215.50	215.50	202.78	2

← NewerPage 19 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.