Assurant Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 183.67 | 183.77 | 183.64 | 183.77 | 170.41 | 86 |
| 2022-03-30 | 180.10 | 182.33 | 180.10 | 182.33 | 169.07 | 1 |
| 2022-03-29 | 186.07 | 186.07 | 181.62 | 181.62 | 168.41 | 1 |
| 2022-03-28 | 184.63 | 184.63 | 183.21 | 183.21 | 169.89 | 1 |
| 2022-03-25 | 184.19 | 184.19 | 184.19 | 184.19 | 170.80 | 1 |
| 2022-03-22 | 179.86 | 179.86 | 179.86 | 179.86 | 166.78 | 4 |
| 2022-03-21 | 176.42 | 176.93 | 176.42 | 176.93 | 164.06 | 88 |
| 2022-03-18 | 174.49 | 174.49 | 174.49 | 174.49 | 161.80 | 1 |
| 2022-03-17 | 174.29 | 174.29 | 174.29 | 174.29 | 161.62 | 3 |
| 2022-03-16 | 174.84 | 174.84 | 173.26 | 173.26 | 160.66 | 2 |
| 2022-03-15 | 172.47 | 172.47 | 172.47 | 172.47 | 159.93 | 10 |
| 2022-03-14 | 172.60 | 172.60 | 171.51 | 171.51 | 159.04 | 1 |
| 2022-03-10 | 168.75 | 168.75 | 168.11 | 168.11 | 155.89 | 1 |
| 2022-03-02 | 165.12 | 167.77 | 165.12 | 167.77 | 155.57 | 52 |
| 2022-02-28 | 168.31 | 171.35 | 165.95 | 169.48 | 157.16 | 28 |
| 2022-02-23 | 166.30 | 166.30 | 166.30 | 166.30 | 153.58 | 1 |
| 2022-02-18 | 166.88 | 166.88 | 166.47 | 166.47 | 153.75 | 1 |
| 2022-02-17 | 166.93 | 166.93 | 166.70 | 166.70 | 153.96 | 37 |
| 2022-02-16 | 166.20 | 166.74 | 166.20 | 166.74 | 154.00 | 1 |
| 2022-02-11 | 162.79 | 162.79 | 162.79 | 162.79 | 150.35 | 10 |
| 2022-02-09 | 165.89 | 166.54 | 165.70 | 166.54 | 153.81 | 4 |
| 2022-02-07 | 154.68 | 154.68 | 153.30 | 153.30 | 141.58 | 1 |
| 2022-02-04 | 152.23 | 152.23 | 152.23 | 152.23 | 140.59 | 1 |
| 2022-02-01 | 152.51 | 152.51 | 150.55 | 150.55 | 139.04 | 728 |
| 2022-01-24 | 144.12 | 144.12 | 144.12 | 144.12 | 133.10 | 58 |
| 2022-01-20 | 152.59 | 153.01 | 152.59 | 153.01 | 141.31 | 10 |
| 2022-01-10 | 159.32 | 159.32 | 156.10 | 156.10 | 144.17 | 158 |
| 2021-12-20 | 150.58 | 150.58 | 150.58 | 150.58 | 139.07 | 93 |
| 2021-12-17 | 149.73 | 149.79 | 149.73 | 149.79 | 138.34 | 1 |
| 2021-12-10 | 154.84 | 154.84 | 154.84 | 154.84 | 143.00 | 32 |
| 2021-12-03 | 153.60 | 153.60 | 153.60 | 153.60 | 141.86 | 8 |
| 2021-11-26 | 157.03 | 157.03 | 157.03 | 157.03 | 145.02 | 63 |
| 2021-11-24 | 163.00 | 163.00 | 163.00 | 163.00 | 149.91 | 9 |
| 2021-11-17 | 160.56 | 160.56 | 160.56 | 160.56 | 147.67 | 32,602 |
| 2021-11-16 | 161.49 | 161.49 | 161.49 | 161.49 | 148.53 | 9 |
| 2021-11-10 | 159.56 | 159.56 | 159.56 | 159.56 | 146.75 | 40 |
| 2021-11-09 | 159.97 | 159.97 | 159.76 | 159.76 | 146.93 | 135 |
| 2021-11-08 | 165.59 | 165.59 | 161.33 | 161.33 | 148.38 | 920 |
| 2021-11-03 | 165.30 | 165.30 | 164.68 | 164.68 | 151.45 | 57 |
| 2021-11-02 | 161.14 | 161.44 | 161.05 | 161.34 | 148.39 | 124 |
| 2021-10-28 | 162.48 | 162.48 | 162.32 | 162.32 | 149.29 | 12 |
| 2021-10-27 | 162.26 | 162.26 | 162.26 | 162.26 | 149.23 | 40 |
← NewerPage 17 of 17 · 1,002 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.8800 USD |
| 2026-06-05 | 0.8800 USD |
| 2026-02-16 | 0.8800 USD |
| 2025-11-28 | 0.8800 USD |
| 2025-09-01 | 0.8000 USD |
| 2025-06-06 | 0.8000 USD |
| 2025-02-03 | 0.8000 USD |
| 2024-12-09 | 0.8000 USD |
| 2024-09-03 | 0.7200 USD |
| 2024-06-10 | 0.7200 USD |
| 2024-02-02 | 0.7200 USD |
| 2023-11-24 | 0.7200 USD |
| 2023-08-25 | 0.7000 USD |
| 2023-05-26 | 0.7000 USD |
| 2023-02-24 | 0.7000 USD |
| 2022-11-25 | 0.7000 USD |
| 2022-08-26 | 0.6800 USD |
| 2022-05-27 | 0.6800 USD |
| 2022-02-25 | 0.6800 USD |
| 2021-11-26 | 0.6800 USD |
| 2021-08-27 | 0.6600 USD |
| 2021-05-28 | 0.6600 USD |
| 2021-02-19 | 0.6600 USD |
| 2020-11-27 | 0.6600 USD |
| 2020-08-28 | 0.6300 USD |
| 2020-05-22 | 0.6300 USD |
| 2020-02-21 | 0.6300 USD |
| 2019-11-22 | 0.6300 USD |
| 2019-08-23 | 0.6000 USD |
| 2019-05-24 | 0.6000 USD |
| 2019-02-22 | 0.6000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.