Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	277.50	277.50	277.50	277.50	273.17	0
2025-05-15	277.50	277.50	277.50	277.50	273.17	0
2025-05-14	277.50	277.50	277.50	277.50	273.17	11
2025-05-13	264.78	264.78	264.78	264.78	260.65	0
2025-05-12	264.78	264.78	264.78	264.78	260.65	0
2025-05-09	264.78	264.78	264.78	264.78	260.65	0
2025-05-08	264.78	264.78	264.78	264.78	260.65	0
2025-05-07	264.78	264.78	264.78	264.78	260.65	0
2025-05-06	264.78	264.78	264.78	264.78	260.65	0
2025-05-05	264.78	264.78	264.78	264.78	260.65	0
2025-05-02	264.78	264.78	264.78	264.78	260.65	0
2025-04-30	264.78	264.78	264.78	264.78	260.65	0
2025-04-29	264.78	264.78	264.78	264.78	260.65	0
2025-04-28	264.78	264.78	264.78	264.78	260.65	0
2025-04-25	264.78	264.78	264.78	264.78	260.65	0
2025-04-24	264.78	264.78	264.78	264.78	260.65	0
2025-04-23	264.78	264.78	264.78	264.78	260.65	0
2025-04-22	264.78	264.78	264.78	264.78	260.65	0
2025-04-17	264.78	264.78	264.78	264.78	260.65	0
2025-04-16	264.78	264.78	264.78	264.78	260.65	0
2025-04-15	264.78	264.78	264.78	264.78	260.65	0
2025-04-14	264.78	264.78	264.78	264.78	260.65	0
2025-04-11	264.78	264.78	264.78	264.78	260.65	0
2025-04-10	264.78	264.78	264.78	264.78	260.65	0
2025-04-09	264.78	264.78	264.78	264.78	260.65	0
2025-04-08	264.78	264.78	264.78	264.78	260.65	0
2025-04-07	264.78	264.78	264.78	264.78	260.65	300
2025-04-04	294.93	294.93	294.93	294.93	290.33	1
2025-04-03	306.36	306.36	306.36	306.36	301.58	0
2025-04-02	306.36	306.36	306.36	306.36	301.58	0
2025-04-01	306.36	306.36	306.36	306.36	301.58	0
2025-03-31	306.36	306.36	306.36	306.36	301.58	0
2025-03-28	306.36	306.36	306.36	306.36	301.58	0
2025-03-27	306.36	306.36	306.36	306.36	301.58	0
2025-03-26	306.36	306.36	306.36	306.36	301.58	0
2025-03-25	306.36	306.36	306.36	306.36	301.58	0
2025-03-24	306.36	306.36	306.36	306.36	301.58	0
2025-03-21	306.36	306.36	306.36	306.36	301.58	0
2025-03-20	306.36	306.36	306.36	306.36	301.58	0
2025-03-19	306.36	306.36	306.36	306.36	301.58	0
2025-03-18	306.36	306.36	306.36	306.36	301.58	0
2025-03-17	306.36	306.36	306.36	306.36	301.58	0
2025-03-14	306.36	306.36	306.36	306.36	301.58	0
2025-03-13	306.36	306.36	306.36	306.36	301.58	0
2025-03-12	306.36	306.36	306.36	306.36	301.58	0
2025-03-11	306.36	306.36	306.36	306.36	301.58	0
2025-03-10	306.36	306.36	306.36	306.36	301.58	0
2025-03-07	306.36	306.36	306.36	306.36	301.58	0
2025-03-06	306.36	306.36	306.36	306.36	301.58	0
2025-03-05	306.36	306.36	306.36	306.36	301.58	0
2025-02-28	306.36	306.36	306.36	306.36	301.58	0
2025-02-27	308.98	308.98	305.70	306.36	301.58	3
2025-02-26	307.83	307.83	307.83	307.83	303.03	0
2025-02-25	307.83	307.83	307.83	307.83	303.03	0
2025-02-24	307.83	307.83	307.83	307.83	303.03	0
2025-02-21	307.83	307.83	307.83	307.83	303.03	0
2025-02-20	307.83	307.83	307.83	307.83	303.03	0
2025-02-19	307.83	307.83	307.83	307.83	303.03	0
2025-02-18	307.83	307.83	307.83	307.83	303.03	0
2025-02-17	307.83	307.83	307.83	307.83	303.03	0

← NewerPage 7 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.