Assurant Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	231.34	238.08	230.85	233.99	231.49	19
2026-01-23	238.00	238.00	231.67	232.00	229.53	57
2026-01-22	236.57	240.61	233.37	234.96	232.45	4
2026-01-21	231.59	236.14	231.59	235.85	233.33	13
2026-01-20	234.76	235.89	230.34	233.53	231.04	11
2026-01-16	239.34	239.34	235.50	235.56	233.05	2
2026-01-15	239.77	240.09	236.53	236.53	234.01	11
2026-01-14	235.53	238.78	235.53	236.96	234.43	4
2026-01-13	237.46	239.63	236.83	237.13	234.60	10
2026-01-12	239.19	239.26	236.56	239.11	236.56	7
2026-01-09	239.92	239.92	237.59	239.16	236.61	5
2026-01-08	235.11	239.44	234.38	239.44	236.89	21
2026-01-07	235.13	237.74	232.98	237.13	234.60	164
2026-01-06	242.82	242.82	234.39	234.39	231.89	65
2026-01-05	235.89	241.12	235.35	241.12	238.55	107
2026-01-02	244.46	244.46	236.22	237.25	234.72	361
2025-12-31	244.55	244.55	240.20	241.38	238.81	10
2025-12-30	239.32	242.08	239.32	241.94	239.36	6
2025-12-29	241.30	241.30	238.93	239.82	237.26	8
2025-12-24	240.04	241.97	238.30	241.97	239.39	199
2025-12-23	239.82	242.28	239.34	242.21	239.63	2
2025-12-22	236.87	241.41	236.87	240.40	237.84	9
2025-12-19	240.30	240.30	235.65	239.01	236.46	61
2025-12-18	235.34	240.59	235.34	239.86	237.30	4
2025-12-17	231.69	236.69	231.69	236.48	233.96	169
2025-12-16	232.02	234.00	232.02	232.68	230.20	1
2025-12-15	231.06	233.90	228.93	231.57	229.10	11
2025-12-12	229.24	230.13	225.97	228.03	225.60	2
2025-12-11	222.13	227.65	221.71	227.65	225.22	4
2025-12-10	222.78	222.78	222.78	222.78	220.40	1
2025-12-09	223.97	226.15	220.66	226.15	223.74	7
2025-12-08	224.83	224.83	220.96	221.70	219.34	8
2025-12-05	222.58	222.58	222.58	222.58	220.21	1
2025-12-04	224.77	224.77	222.21	223.94	221.55	7
2025-12-03	219.83	223.73	219.83	220.02	217.67	2
2025-12-02	226.75	226.75	222.92	222.92	220.54	2
2025-12-01	224.56	228.41	224.56	227.80	225.37	11
2025-11-28	229.04	230.50	226.36	229.27	226.83	51
2025-11-26	230.22	230.22	228.11	229.76	226.44	19
2025-11-25	224.88	229.87	224.44	228.34	225.04	6
2025-11-24	228.00	228.00	224.82	225.07	221.82	14
2025-11-21	224.92	229.37	224.92	229.37	226.05	2
2025-11-20	227.12	227.40	224.14	224.14	220.90	3
2025-11-19	227.75	227.75	224.95	225.11	221.86	10
2025-11-18	225.95	226.55	222.59	224.48	221.24	21
2025-11-17	229.28	230.63	227.33	228.66	225.36	3
2025-11-14	228.07	231.82	227.03	229.63	226.31	61
2025-11-13	227.91	228.42	224.81	228.42	225.12	12
2025-11-12	226.54	227.41	223.24	227.21	223.93	64
2025-11-11	227.50	227.50	224.89	225.52	222.26	101
2025-11-10	223.40	225.84	221.94	225.84	222.58	707
2025-11-07	218.29	225.02	218.29	222.16	218.94	17
2025-11-06	218.34	219.36	217.49	217.49	214.35	93
2025-11-05	218.90	224.00	218.01	220.95	217.76	140
2025-11-04	210.86	214.21	210.86	212.79	209.71	8
2025-11-03	211.31	212.09	208.96	210.75	207.70	5
2025-10-31	209.77	212.98	208.58	211.38	208.32	179
2025-10-30	207.31	211.96	207.31	211.96	208.90	12
2025-10-29	207.00	208.26	206.70	207.80	204.80	20
2025-10-28	209.99	211.65	208.48	208.55	205.54	57

← NewerPage 4 of 5 · 246 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.