Assurant, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 216.70 | 216.70 | 216.70 | 216.70 | 203.12 | 0 |
| 2022-01-03 | 216.70 | 216.70 | 216.70 | 216.70 | 203.12 | 0 |
| 2021-12-30 | 216.70 | 216.70 | 216.70 | 216.70 | 203.12 | 0 |
| 2021-12-29 | 216.70 | 216.70 | 216.70 | 216.70 | 203.12 | 0 |
| 2021-12-28 | 216.70 | 216.70 | 216.70 | 216.70 | 203.12 | 1 |
| 2021-12-27 | 216.70 | 216.70 | 216.70 | 216.70 | 203.12 | 0 |
| 2021-12-23 | 216.70 | 216.70 | 216.70 | 216.70 | 203.12 | 0 |
| 2021-12-22 | 216.70 | 216.70 | 216.70 | 216.70 | 203.12 | 0 |
| 2021-12-21 | 216.70 | 216.70 | 216.70 | 216.70 | 203.12 | 0 |
| 2021-12-20 | 216.70 | 216.70 | 216.70 | 216.70 | 203.12 | 0 |
| 2021-12-17 | 216.70 | 216.70 | 216.70 | 216.70 | 203.12 | 1 |
| 2021-12-16 | 219.00 | 219.00 | 219.00 | 219.00 | 205.28 | 0 |
| 2021-12-15 | 219.00 | 219.00 | 219.00 | 219.00 | 205.28 | 0 |
| 2021-12-14 | 219.00 | 219.00 | 219.00 | 219.00 | 205.28 | 3 |
| 2021-12-13 | 219.00 | 219.00 | 219.00 | 219.00 | 205.28 | 0 |
| 2021-12-10 | 219.00 | 219.00 | 219.00 | 219.00 | 205.28 | 0 |
| 2021-12-09 | 219.00 | 219.00 | 219.00 | 219.00 | 205.28 | 0 |
| 2021-12-08 | 219.00 | 219.00 | 219.00 | 219.00 | 205.28 | 0 |
| 2021-12-07 | 219.00 | 219.00 | 219.00 | 219.00 | 205.28 | 4 |
| 2021-12-06 | 217.70 | 217.70 | 217.70 | 217.70 | 204.06 | 0 |
| 2021-12-03 | 217.70 | 217.70 | 217.70 | 217.70 | 204.06 | 0 |
| 2021-12-02 | 217.70 | 217.70 | 217.70 | 217.70 | 204.06 | 0 |
| 2021-12-01 | 217.70 | 217.70 | 217.70 | 217.70 | 204.06 | 0 |
| 2021-11-30 | 217.70 | 217.70 | 217.70 | 217.70 | 204.06 | 0 |
| 2021-11-29 | 217.70 | 217.70 | 217.70 | 217.70 | 204.06 | 0 |
| 2021-11-26 | 217.70 | 217.70 | 217.70 | 217.70 | 204.06 | 0 |
| 2021-11-25 | 217.70 | 217.70 | 217.70 | 217.70 | 203.15 | 0 |
| 2021-11-24 | 217.70 | 217.70 | 217.70 | 217.70 | 203.15 | 2 |
| 2021-11-23 | 217.70 | 217.70 | 217.70 | 217.70 | 203.15 | 0 |
| 2021-11-22 | 217.70 | 217.70 | 217.70 | 217.70 | 203.15 | 0 |
| 2021-11-19 | 217.70 | 217.70 | 217.70 | 217.70 | 203.15 | 0 |
| 2021-11-18 | 217.70 | 217.70 | 217.70 | 217.70 | 203.15 | 0 |
| 2021-11-17 | 217.70 | 217.70 | 217.70 | 217.70 | 203.15 | 0 |
| 2021-11-16 | 217.70 | 217.70 | 217.70 | 217.70 | 203.15 | 0 |
| 2021-11-12 | 217.70 | 217.70 | 217.70 | 217.70 | 203.15 | 0 |
| 2021-11-11 | 217.70 | 217.70 | 217.70 | 217.70 | 203.15 | 10 |
| 2021-11-10 | 220.38 | 220.38 | 220.38 | 220.38 | 205.65 | 2 |
| 2021-11-09 | 230.40 | 230.40 | 230.40 | 230.40 | 215.00 | 0 |
| 2021-11-08 | 230.40 | 230.40 | 230.40 | 230.40 | 215.00 | 0 |
| 2021-11-05 | 231.00 | 231.00 | 230.40 | 230.40 | 215.00 | 42 |
| 2021-11-04 | 217.36 | 217.36 | 217.36 | 217.36 | 202.83 | 0 |
| 2021-11-03 | 217.36 | 217.36 | 217.36 | 217.36 | 202.83 | 0 |
| 2021-11-01 | 217.36 | 217.36 | 217.36 | 217.36 | 202.83 | 0 |
| 2021-10-29 | 217.36 | 217.36 | 217.36 | 217.36 | 202.83 | 0 |
| 2021-10-28 | 217.36 | 217.36 | 217.36 | 217.36 | 202.83 | 0 |
| 2021-10-27 | 217.36 | 217.36 | 217.36 | 217.36 | 202.83 | 0 |
| 2021-10-26 | 217.36 | 217.36 | 217.36 | 217.36 | 202.83 | 0 |
| 2021-10-25 | 217.36 | 217.36 | 217.36 | 217.36 | 202.83 | 0 |
| 2021-10-22 | 217.36 | 217.36 | 217.36 | 217.36 | 202.83 | 0 |
| 2021-10-21 | 217.36 | 217.36 | 217.36 | 217.36 | 202.83 | 0 |
| 2021-10-20 | 217.36 | 217.36 | 217.36 | 217.36 | 202.83 | 0 |
← NewerPage 21 of 21 · 1,251 trading days
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.