Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	307.83	307.83	307.83	307.83	301.39	0
2024-11-13	307.83	307.83	307.83	307.83	301.39	1
2024-11-12	283.39	283.39	283.39	283.39	277.46	0
2024-11-11	283.39	283.39	283.39	283.39	277.46	0
2024-11-08	283.39	283.39	283.39	283.39	277.46	0
2024-11-07	283.39	283.39	283.39	283.39	277.46	0
2024-11-06	283.39	283.39	283.39	283.39	277.46	0
2024-11-05	283.39	283.39	283.39	283.39	277.46	0
2024-11-04	283.39	283.39	283.39	283.39	277.46	0
2024-11-01	283.39	283.39	283.39	283.39	277.46	0
2024-10-31	283.39	283.39	283.39	283.39	277.46	0
2024-10-30	283.39	283.39	283.39	283.39	277.46	1
2024-10-29	266.76	266.76	266.76	266.76	261.18	0
2024-10-28	266.76	266.76	266.76	266.76	261.18	0
2024-10-25	266.76	266.76	266.76	266.76	261.18	0
2024-10-24	266.76	266.76	266.76	266.76	261.18	0
2024-10-23	266.76	266.76	266.76	266.76	261.18	0
2024-10-22	266.76	266.76	266.76	266.76	261.18	0
2024-10-21	266.76	266.76	266.76	266.76	261.18	0
2024-10-18	266.76	266.76	266.76	266.76	261.18	0
2024-10-17	266.76	266.76	266.76	266.76	261.18	0
2024-10-16	266.76	266.76	266.76	266.76	261.18	0
2024-10-15	266.76	266.76	266.76	266.76	261.18	0
2024-10-14	266.76	266.76	266.76	266.76	261.18	0
2024-10-11	266.76	266.76	266.76	266.76	261.18	0
2024-10-10	266.76	266.76	266.76	266.76	261.18	1
2024-10-09	270.20	270.20	270.20	270.20	264.54	0
2024-10-08	270.20	270.20	270.20	270.20	264.54	0
2024-10-07	270.20	270.20	270.20	270.20	264.54	0
2024-10-04	270.20	270.20	270.20	270.20	264.54	0
2024-10-03	270.20	270.20	270.20	270.20	264.54	0
2024-10-02	270.20	270.20	270.20	270.20	264.54	0
2024-10-01	270.20	270.20	270.20	270.20	264.54	0
2024-09-30	270.20	270.20	270.20	270.20	264.54	0
2024-09-27	270.20	270.20	270.20	270.20	264.54	0
2024-09-26	270.20	270.20	270.20	270.20	264.54	0
2024-09-25	270.20	270.20	270.20	270.20	264.54	0
2024-09-24	270.20	270.20	270.20	270.20	264.54	0
2024-09-23	270.20	270.20	270.20	270.20	264.54	0
2024-09-20	270.20	270.20	270.20	270.20	264.54	0
2024-09-19	270.20	270.20	270.20	270.20	264.54	0
2024-09-18	270.20	270.20	270.20	270.20	264.54	0
2024-09-17	270.20	270.20	270.20	270.20	264.54	0
2024-09-16	270.20	270.20	270.20	270.20	264.54	0
2024-09-13	270.20	270.20	270.20	270.20	264.54	0
2024-09-12	270.20	270.20	270.20	270.20	264.54	0
2024-09-11	270.20	270.20	270.20	270.20	264.54	0
2024-09-10	269.47	270.20	269.47	270.20	264.54	2
2024-09-09	244.40	244.40	244.40	244.40	239.28	0
2024-09-06	244.40	244.40	244.40	244.40	239.28	0
2024-09-05	244.40	244.40	244.40	244.40	239.28	0
2024-09-04	244.40	244.40	244.40	244.40	239.28	0
2024-09-03	244.40	244.40	244.40	244.40	239.28	0
2024-09-02	244.40	244.40	244.40	244.40	239.28	0
2024-08-30	244.40	244.40	244.40	244.40	238.61	0
2024-08-29	244.40	244.40	244.40	244.40	238.61	0
2024-08-28	244.40	244.40	244.40	244.40	238.61	0
2024-08-27	244.40	244.40	244.40	244.40	238.61	0
2024-08-26	244.40	244.40	244.40	244.40	238.61	0
2024-08-23	244.40	244.40	244.40	244.40	238.61	0

← NewerPage 9 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.