Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	303.18	303.18	303.18	303.18	300.95	0
2026-01-29	303.18	303.18	303.18	303.18	300.95	0
2026-01-28	303.18	303.18	303.18	303.18	300.95	0
2026-01-27	303.18	303.18	303.18	303.18	300.95	0
2026-01-26	303.18	303.18	303.18	303.18	300.95	11
2026-01-23	308.76	308.76	308.76	308.76	306.49	0
2026-01-22	308.76	308.76	308.76	308.76	306.49	0
2026-01-21	308.76	308.76	308.76	308.76	306.49	0
2026-01-20	308.76	308.76	308.76	308.76	306.49	0
2026-01-19	308.76	308.76	308.76	308.76	306.49	0
2026-01-16	308.76	308.76	308.76	308.76	306.49	0
2026-01-15	308.76	308.76	308.76	308.76	306.49	0
2026-01-14	308.76	308.76	308.76	308.76	306.49	0
2026-01-13	308.76	308.76	308.76	308.76	306.49	0
2026-01-12	308.76	308.76	308.76	308.76	306.49	0
2026-01-09	308.76	308.76	308.76	308.76	306.49	0
2026-01-08	308.76	308.76	308.76	308.76	306.49	0
2026-01-07	308.76	308.76	308.76	308.76	306.49	0
2026-01-06	308.76	308.76	308.76	308.76	306.49	0
2026-01-05	308.76	308.76	308.76	308.76	306.49	0
2026-01-02	308.76	308.76	308.76	308.76	306.49	0
2025-12-30	308.76	308.76	308.76	308.76	306.49	0
2025-12-29	308.76	308.76	308.76	308.76	306.49	0
2025-12-26	308.76	308.76	308.76	308.76	306.49	0
2025-12-23	308.76	308.76	308.76	308.76	306.49	0
2025-12-22	308.76	308.76	308.76	308.76	306.49	0
2025-12-19	308.76	308.76	308.76	308.76	306.49	0
2025-12-18	308.76	308.76	308.76	308.76	306.49	0
2025-12-17	308.76	308.76	308.76	308.76	306.49	0
2025-12-16	308.76	308.76	308.76	308.76	306.49	0
2025-12-15	308.76	308.76	308.76	308.76	306.49	5
2025-12-12	308.76	308.76	308.76	308.76	306.49	2
2025-12-11	285.04	285.04	285.04	285.04	282.94	0
2025-12-10	285.04	285.04	285.04	285.04	282.94	0
2025-12-09	285.04	285.04	285.04	285.04	282.94	0
2025-12-08	285.04	285.04	285.04	285.04	282.94	0
2025-12-05	285.04	285.04	285.04	285.04	282.94	0
2025-12-04	285.04	285.04	285.04	285.04	282.94	0
2025-12-03	285.04	285.04	285.04	285.04	282.94	0
2025-12-02	285.04	285.04	285.04	285.04	282.94	0
2025-12-01	285.04	285.04	285.04	285.04	282.94	0
2025-11-28	285.04	285.04	285.04	285.04	282.94	0
2025-11-27	285.04	285.04	285.04	285.04	282.10	0
2025-11-26	285.04	285.04	285.04	285.04	282.10	0
2025-11-25	285.04	285.04	285.04	285.04	282.10	0
2025-11-24	285.04	285.04	285.04	285.04	282.10	0
2025-11-21	285.04	285.04	285.04	285.04	282.10	0
2025-11-19	285.04	285.04	285.04	285.04	282.10	0
2025-11-18	285.04	285.04	285.04	285.04	282.10	0
2025-11-17	285.04	285.04	285.04	285.04	282.10	0
2025-11-14	285.04	285.04	285.04	285.04	282.10	0
2025-11-13	285.04	285.04	285.04	285.04	282.10	0
2025-11-12	285.04	285.04	285.04	285.04	282.10	0
2025-11-11	285.04	285.04	285.04	285.04	282.10	0
2025-11-10	285.04	285.04	285.04	285.04	282.10	0
2025-11-07	285.04	285.04	285.04	285.04	282.10	0
2025-11-06	285.04	285.04	285.04	285.04	282.10	0
2025-11-05	285.04	285.04	285.04	285.04	282.10	0
2025-11-04	285.04	285.04	285.04	285.04	282.10	0
2025-11-03	285.04	285.04	285.04	285.04	282.10	0

← NewerPage 4 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.