Assurant Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	229.10	232.00	227.33	230.92	229.40	6
2026-04-23	229.88	231.83	227.95	230.50	228.98	3,329
2026-04-22	229.44	229.94	227.82	228.97	227.47	7
2026-04-21	228.25	229.13	225.76	225.76	224.28	2
2026-04-20	218.10	229.99	218.10	227.78	226.28	25
2026-04-17	226.00	230.00	226.00	230.00	228.49	1
2026-04-16	224.90	225.24	224.40	224.40	222.92	2
2026-04-15	221.19	224.57	220.54	224.57	223.09	31
2026-04-14	221.55	223.63	221.55	222.94	221.47	6
2026-04-13	220.05	221.12	217.56	218.91	217.47	3
2026-04-10	221.06	221.06	218.77	219.10	217.66	6
2026-04-09	224.78	224.78	223.43	223.43	221.96	4
2026-04-08	226.96	226.96	221.10	223.48	222.01	4
2026-04-07	219.17	222.00	216.60	218.47	217.03	8
2026-04-02	210.93	218.34	210.67	218.34	216.90	13
2026-04-01	216.86	219.35	213.82	218.03	216.59	87
2026-03-31	219.87	219.87	215.61	217.20	215.77	26
2026-03-30	211.58	218.70	211.58	216.53	215.11	74
2026-03-27	218.49	218.49	213.01	213.62	212.22	3
2026-03-26	217.45	218.75	217.00	217.00	215.57	3
2026-03-25	222.00	222.00	216.39	218.42	216.98	13
2026-03-24	219.16	219.24	217.25	218.96	217.52	3
2026-03-23	203.46	217.97	203.46	216.07	214.65	8
2026-03-20	208.00	212.49	208.00	212.19	210.79	7
2026-03-19	203.46	215.00	203.46	211.25	209.86	11
2026-03-18	215.80	218.00	213.96	213.96	212.55	2
2026-03-17	222.73	225.00	219.38	219.38	217.94	120
2026-03-16	217.59	222.48	214.80	221.48	220.03	17
2026-03-13	213.41	218.74	213.41	218.74	217.30	3
2026-03-12	209.76	217.17	209.76	215.80	214.38	8
2026-03-11	220.53	223.94	215.89	216.50	215.08	8
2026-03-10	221.61	221.74	216.90	221.74	220.28	64
2026-03-09	222.23	222.23	217.74	218.78	217.34	16
2026-03-06	223.13	227.47	220.87	220.87	219.42	7
2026-03-05	230.68	231.15	227.75	227.92	226.42	2
2026-03-04	234.86	234.86	231.56	231.56	230.04	1
2026-03-03	231.87	234.81	227.36	232.58	231.05	84
2026-03-02	230.23	232.61	225.80	232.61	231.08	36
2026-02-27	227.15	233.80	226.29	228.77	227.27	30
2026-02-26	221.80	228.87	221.80	227.59	226.09	5
2026-02-25	221.07	225.26	217.29	223.37	221.90	3
2026-02-24	220.16	222.00	219.68	219.73	218.29	2
2026-02-23	222.07	226.73	218.82	220.50	219.05	15
2026-02-20	224.92	224.92	221.99	222.20	220.74	2
2026-02-19	217.95	222.08	217.51	222.08	220.62	3
2026-02-18	219.28	222.54	216.41	218.78	217.34	4
2026-02-17	216.00	222.92	215.52	220.74	219.29	111
2026-02-13	212.55	216.62	212.55	213.81	211.53	3
2026-02-12	224.70	224.70	210.85	210.88	208.63	24
2026-02-11	236.22	236.22	216.38	218.71	216.38	170
2026-02-10	235.81	236.84	230.43	236.65	234.13	24
2026-02-09	245.74	245.74	237.42	239.21	236.66	8
2026-02-06	240.04	247.49	240.04	244.44	241.83	4
2026-02-05	243.16	244.60	239.22	244.60	241.99	14
2026-02-04	243.64	244.88	235.72	243.45	240.85	20
2026-02-03	238.28	245.00	233.74	241.63	239.05	79
2026-02-02	236.49	241.84	236.34	240.14	237.58	23
2026-01-30	241.00	241.00	235.38	238.03	235.49	7
2026-01-29	240.29	240.29	237.10	239.22	236.67	4
2026-01-28	237.97	239.51	236.07	236.61	234.09	62

← NewerPage 3 of 17 · 1,001 trading daysOlder →

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.