Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	285.04	285.04	285.04	285.04	282.10	0
2025-10-31	285.04	285.04	285.04	285.04	282.10	0
2025-10-30	285.04	285.04	285.04	285.04	282.10	0
2025-10-29	285.04	285.04	285.04	285.04	282.10	0
2025-10-28	285.04	285.04	285.04	285.04	282.10	0
2025-10-27	285.04	285.04	285.04	285.04	282.10	0
2025-10-24	285.04	285.04	285.04	285.04	282.10	0
2025-10-23	285.04	285.04	285.04	285.04	282.10	0
2025-10-22	285.04	285.04	285.04	285.04	282.10	0
2025-10-21	285.04	285.04	285.04	285.04	282.10	0
2025-10-20	285.04	285.04	285.04	285.04	282.10	0
2025-10-17	285.04	285.04	285.04	285.04	282.10	0
2025-10-16	285.04	285.04	285.04	285.04	282.10	0
2025-10-15	285.04	285.04	285.04	285.04	282.10	0
2025-10-14	285.04	285.04	285.04	285.04	282.10	0
2025-10-13	285.04	285.04	285.04	285.04	282.10	0
2025-10-10	285.04	285.04	285.04	285.04	282.10	0
2025-10-09	285.04	285.04	285.04	285.04	282.10	0
2025-10-08	285.04	285.04	285.04	285.04	282.10	0
2025-10-07	285.04	285.04	285.04	285.04	282.10	0
2025-10-06	285.04	285.04	285.04	285.04	282.10	0
2025-10-03	285.04	285.04	285.04	285.04	282.10	0
2025-10-02	285.04	285.04	285.04	285.04	282.10	0
2025-10-01	285.04	285.04	285.04	285.04	282.10	0
2025-09-30	285.04	285.04	285.04	285.04	282.10	0
2025-09-29	285.04	285.04	285.04	285.04	282.10	0
2025-09-26	285.04	285.04	285.04	285.04	282.10	0
2025-09-25	285.04	285.04	285.04	285.04	282.10	0
2025-09-24	285.04	285.04	285.04	285.04	282.10	0
2025-09-23	285.04	285.04	285.04	285.04	282.10	0
2025-09-22	285.04	285.04	285.04	285.04	282.10	0
2025-09-19	285.04	285.04	285.04	285.04	282.10	0
2025-09-18	285.04	285.04	285.04	285.04	282.10	0
2025-09-17	285.04	285.04	285.04	285.04	282.10	0
2025-09-16	285.04	285.04	285.04	285.04	282.10	0
2025-09-15	285.04	285.04	285.04	285.04	282.10	0
2025-09-12	285.04	285.04	285.04	285.04	282.10	0
2025-09-11	285.04	285.04	285.04	285.04	282.10	0
2025-09-10	285.04	285.04	285.04	285.04	282.10	0
2025-09-09	285.04	285.04	285.04	285.04	282.10	0
2025-09-08	285.04	285.04	285.04	285.04	282.10	0
2025-09-05	285.04	285.04	285.04	285.04	282.10	0
2025-09-04	285.04	285.04	285.04	285.04	282.10	0
2025-09-03	285.04	285.04	285.04	285.04	282.10	0
2025-09-02	285.04	285.04	285.04	285.04	282.10	0
2025-09-01	285.04	285.04	285.04	285.04	282.10	0
2025-08-29	285.04	285.04	285.04	285.04	281.37	0
2025-08-28	285.04	285.04	285.04	285.04	281.37	0
2025-08-27	285.04	285.04	285.04	285.04	281.37	0
2025-08-26	285.04	285.04	285.04	285.04	281.37	0
2025-08-25	285.04	285.04	285.04	285.04	281.37	0
2025-08-22	285.04	285.04	285.04	285.04	281.37	0
2025-08-21	285.04	285.04	285.04	285.04	281.37	0
2025-08-20	285.04	285.04	285.04	285.04	281.37	0
2025-08-19	285.04	285.04	285.04	285.04	281.37	0
2025-08-18	285.04	285.04	285.04	285.04	281.37	0
2025-08-15	285.04	285.04	285.04	285.04	281.37	0
2025-08-14	285.04	285.04	285.04	285.04	281.37	0
2025-08-13	283.64	285.04	283.64	285.04	281.37	7
2025-08-12	264.16	264.16	264.16	264.16	260.75	0

← NewerPage 5 of 21 · 1,252 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.