Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	218.00	218.00	218.00	218.00	205.13	0
2022-03-30	218.00	218.00	218.00	218.00	205.13	0
2022-03-29	218.00	218.00	218.00	218.00	205.13	0
2022-03-28	218.00	218.00	218.00	218.00	205.13	10
2022-03-25	221.30	221.30	221.30	221.30	208.24	0
2022-03-24	221.30	221.30	221.30	221.30	208.24	0
2022-03-23	221.30	221.30	221.30	221.30	208.24	0
2022-03-22	221.30	221.30	221.30	221.30	208.24	0
2022-03-21	221.30	221.30	221.30	221.30	208.24	0
2022-03-18	221.30	221.30	221.30	221.30	208.24	0
2022-03-17	221.30	221.30	221.30	221.30	208.24	0
2022-03-16	221.30	221.30	221.30	221.30	208.24	0
2022-03-15	221.30	221.30	221.30	221.30	208.24	3
2022-03-14	215.00	215.00	215.00	215.00	202.31	0
2022-03-11	215.00	215.00	215.00	215.00	202.31	8
2022-03-10	216.70	216.70	216.70	216.70	203.91	0
2022-03-09	216.70	216.70	216.70	216.70	203.91	0
2022-03-08	216.70	216.70	216.70	216.70	203.91	0
2022-03-07	216.70	216.70	216.70	216.70	203.91	0
2022-03-04	216.70	216.70	216.70	216.70	203.91	0
2022-03-03	216.70	216.70	216.70	216.70	203.91	0
2022-03-02	216.70	216.70	216.70	216.70	203.91	0
2022-02-25	216.70	216.70	216.70	216.70	203.91	0
2022-02-24	216.70	216.70	216.70	216.70	203.91	0
2022-02-23	216.70	216.70	216.70	216.70	203.12	0
2022-02-22	216.70	216.70	216.70	216.70	203.12	0
2022-02-21	216.70	216.70	216.70	216.70	203.12	0
2022-02-18	216.70	216.70	216.70	216.70	203.12	0
2022-02-17	216.70	216.70	216.70	216.70	203.12	0
2022-02-16	216.70	216.70	216.70	216.70	203.12	0
2022-02-15	216.70	216.70	216.70	216.70	203.12	0
2022-02-14	216.70	216.70	216.70	216.70	203.12	0
2022-02-11	216.70	216.70	216.70	216.70	203.12	0
2022-02-10	216.70	216.70	216.70	216.70	203.12	0
2022-02-09	216.70	216.70	216.70	216.70	203.12	0
2022-02-08	216.70	216.70	216.70	216.70	203.12	0
2022-02-07	216.70	216.70	216.70	216.70	203.12	0
2022-02-04	216.70	216.70	216.70	216.70	203.12	0
2022-02-03	216.70	216.70	216.70	216.70	203.12	0
2022-02-02	216.70	216.70	216.70	216.70	203.12	0
2022-02-01	216.70	216.70	216.70	216.70	203.12	0
2022-01-31	216.70	216.70	216.70	216.70	203.12	0
2022-01-28	216.70	216.70	216.70	216.70	203.12	0
2022-01-27	216.70	216.70	216.70	216.70	203.12	0
2022-01-26	216.70	216.70	216.70	216.70	203.12	0
2022-01-25	216.70	216.70	216.70	216.70	203.12	0
2022-01-24	216.70	216.70	216.70	216.70	203.12	0
2022-01-21	216.70	216.70	216.70	216.70	203.12	0
2022-01-20	216.70	216.70	216.70	216.70	203.12	0
2022-01-19	216.70	216.70	216.70	216.70	203.12	0
2022-01-18	216.70	216.70	216.70	216.70	203.12	0
2022-01-17	216.70	216.70	216.70	216.70	203.12	0
2022-01-14	216.70	216.70	216.70	216.70	203.12	0
2022-01-13	216.70	216.70	216.70	216.70	203.12	0
2022-01-12	216.70	216.70	216.70	216.70	203.12	0
2022-01-11	216.70	216.70	216.70	216.70	203.12	0
2022-01-10	216.70	216.70	216.70	216.70	203.12	0
2022-01-07	216.70	216.70	216.70	216.70	203.12	0
2022-01-06	216.70	216.70	216.70	216.70	203.12	0
2022-01-05	216.70	216.70	216.70	216.70	203.12	0

← NewerPage 20 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.