Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	264.16	264.16	264.16	264.16	260.75	0
2025-08-08	264.16	264.16	264.16	264.16	260.75	0
2025-08-07	264.16	264.16	264.16	264.16	260.75	0
2025-08-06	264.16	264.16	264.16	264.16	260.75	0
2025-08-05	264.16	264.16	264.16	264.16	260.75	0
2025-08-04	264.16	264.16	264.16	264.16	260.75	0
2025-08-01	264.16	264.16	264.16	264.16	260.75	0
2025-07-31	264.16	264.16	264.16	264.16	260.75	0
2025-07-30	264.16	264.16	264.16	264.16	260.75	0
2025-07-29	264.16	264.16	264.16	264.16	260.75	0
2025-07-28	264.16	264.16	264.16	264.16	260.75	0
2025-07-25	264.16	264.16	264.16	264.16	260.75	0
2025-07-24	264.16	264.16	264.16	264.16	260.75	0
2025-07-23	264.16	264.16	264.16	264.16	260.75	0
2025-07-22	264.16	264.16	264.16	264.16	260.75	0
2025-07-21	264.16	264.16	264.16	264.16	260.75	0
2025-07-18	264.16	264.16	264.16	264.16	260.75	0
2025-07-17	264.16	264.16	264.16	264.16	260.75	0
2025-07-16	264.16	264.16	264.16	264.16	260.75	0
2025-07-15	264.16	264.16	264.16	264.16	260.75	0
2025-07-14	264.16	264.16	264.16	264.16	260.75	0
2025-07-11	264.16	264.16	264.16	264.16	260.75	0
2025-07-10	264.16	264.16	264.16	264.16	260.75	0
2025-07-09	264.16	264.16	264.16	264.16	260.75	0
2025-07-08	264.16	264.16	264.16	264.16	260.75	0
2025-07-07	264.16	264.16	264.16	264.16	260.75	0
2025-07-04	264.16	264.16	264.16	264.16	260.75	0
2025-07-03	264.16	264.16	264.16	264.16	260.75	1
2025-07-02	276.37	276.37	276.37	276.37	272.81	0
2025-07-01	276.37	276.37	276.37	276.37	272.81	0
2025-06-30	276.37	276.37	276.37	276.37	272.81	0
2025-06-27	276.37	276.37	276.37	276.37	272.81	0
2025-06-26	276.37	276.37	276.37	276.37	272.81	0
2025-06-25	276.37	276.37	276.37	276.37	272.81	0
2025-06-24	276.37	276.37	276.37	276.37	272.81	0
2025-06-23	276.37	276.37	276.37	276.37	272.81	0
2025-06-20	276.37	276.37	276.37	276.37	272.81	0
2025-06-18	276.37	276.37	276.37	276.37	272.81	0
2025-06-17	276.37	276.37	276.37	276.37	272.81	0
2025-06-16	276.37	276.37	276.37	276.37	272.81	0
2025-06-13	261.49	276.37	261.49	276.37	272.81	2
2025-06-12	277.50	277.50	277.50	277.50	273.92	0
2025-06-11	277.50	277.50	277.50	277.50	273.92	0
2025-06-10	277.50	277.50	277.50	277.50	273.92	0
2025-06-09	277.50	277.50	277.50	277.50	273.92	0
2025-06-06	277.50	277.50	277.50	277.50	273.92	0
2025-06-05	277.50	277.50	277.50	277.50	273.17	0
2025-06-04	277.50	277.50	277.50	277.50	273.17	0
2025-06-03	277.50	277.50	277.50	277.50	273.17	0
2025-06-02	277.50	277.50	277.50	277.50	273.17	0
2025-05-30	277.50	277.50	277.50	277.50	273.17	0
2025-05-29	277.50	277.50	277.50	277.50	273.17	0
2025-05-28	277.50	277.50	277.50	277.50	273.17	0
2025-05-27	277.50	277.50	277.50	277.50	273.17	0
2025-05-26	277.50	277.50	277.50	277.50	273.17	0
2025-05-23	277.50	277.50	277.50	277.50	273.17	0
2025-05-22	277.50	277.50	277.50	277.50	273.17	0
2025-05-21	277.50	277.50	277.50	277.50	273.17	0
2025-05-20	277.50	277.50	277.50	277.50	273.17	0
2025-05-19	277.50	277.50	277.50	277.50	273.17	0

← NewerPage 6 of 21 · 1,254 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.