Assurant Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	211.15	213.82	211.14	211.14	208.09	82
2025-10-24	213.90	213.90	211.93	212.31	209.24	14
2025-10-23	210.00	212.61	209.56	211.51	208.45	7
2025-10-22	211.80	211.80	211.80	211.80	208.74	1
2025-10-21	208.08	211.14	208.01	211.14	208.09	14
2025-10-20	209.01	209.33	207.88	209.33	206.30	21
2025-10-17	209.29	209.29	207.37	208.51	205.50	5
2025-10-16	209.97	213.02	209.12	209.12	206.10	32
2025-10-15	221.16	221.16	214.98	214.98	211.87	3
2025-10-14	218.62	218.62	216.93	217.72	214.58	7
2025-10-13	219.76	219.76	215.97	217.85	214.70	8
2025-10-10	216.97	220.72	216.97	219.12	215.95	3
2025-10-09	220.05	220.05	217.10	217.58	214.44	4
2025-10-08	216.45	219.34	216.45	218.98	215.82	18
2025-10-07	221.66	221.66	221.66	221.66	218.46	2
2025-10-06	220.83	221.81	219.64	221.07	217.87	17
2025-10-03	220.94	221.64	218.88	221.64	218.44	8
2025-10-02	218.18	218.18	216.81	217.37	214.23	3
2025-10-01	216.52	217.35	215.55	217.35	214.21	3
2025-09-30	214.93	216.10	214.93	215.24	212.13	7
2025-09-29	216.66	216.66	213.85	213.93	210.84	4
2025-09-26	217.97	217.97	216.41	217.46	214.32	8
2025-09-25	214.02	214.02	212.11	212.11	209.04	5
2025-09-24	213.00	213.94	213.00	213.82	210.73	6
2025-09-23	209.71	211.80	209.71	211.36	208.31	1
2025-09-22	210.41	210.41	207.43	209.75	206.72	4
2025-09-19	210.84	210.84	208.27	208.27	205.26	4
2025-09-18	210.80	211.08	210.38	210.73	207.68	4
2025-09-17	207.62	208.25	207.62	207.65	204.65	8
2025-09-16	209.80	209.85	206.47	206.86	203.87	5
2025-09-15	212.56	214.20	211.89	211.89	208.83	2
2025-09-12	214.07	214.07	213.10	213.10	210.02	3
2025-09-11	207.73	210.21	207.73	210.21	207.17	19
2025-09-10	211.97	211.97	209.29	210.28	207.24	7
2025-09-09	211.14	212.11	211.14	212.11	209.04	9
2025-09-08	212.07	212.07	208.95	208.95	205.93	3
2025-09-05	215.43	216.98	213.85	213.85	210.76	2
2025-09-04	216.82	217.00	214.35	216.60	213.47	4
2025-09-03	214.33	214.67	213.48	213.48	210.39	4
2025-09-02	214.45	214.45	212.76	212.76	209.68	14
2025-08-29	218.84	221.00	217.91	218.37	214.43	61
2025-08-28	218.30	218.30	214.38	215.77	211.87	5
2025-08-27	213.55	215.44	213.55	214.92	211.04	2
2025-08-26	214.12	214.33	212.17	214.33	210.46	5
2025-08-22	217.08	217.08	214.45	217.08	213.16	30
2025-08-21	214.75	216.26	214.75	216.08	212.17	10
2025-08-20	215.23	215.24	214.81	214.81	210.93	5
2025-08-19	211.64	212.10	210.45	212.10	208.27	45
2025-08-18	212.00	212.00	209.39	210.09	206.30	4
2025-08-15	214.39	214.75	212.75	212.75	208.91	103
2025-08-14	214.50	214.50	211.74	211.74	207.92	11
2025-08-13	209.24	212.01	209.24	212.01	208.18	40
2025-08-12	207.44	208.13	206.69	208.13	204.37	12
2025-08-11	205.62	205.62	203.12	204.07	200.38	23
2025-08-08	203.91	206.54	202.63	206.36	202.63	17
2025-08-07	208.99	209.43	203.06	203.06	199.39	35
2025-08-06	204.62	211.35	195.95	211.35	207.53	3,488
2025-08-05	188.88	190.39	188.67	188.87	185.46	6
2025-08-04	187.76	188.22	186.66	188.22	184.82	21
2025-08-01	184.00	185.98	184.00	185.98	182.62	4

← NewerPage 5 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.