Assurant Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	180.02	188.33	180.02	188.33	184.93	27
2025-07-30	185.59	185.59	185.27	185.27	181.92	4
2025-07-29	186.16	186.38	185.75	186.38	183.01	4
2025-07-28	186.07	186.86	184.94	185.14	181.80	8
2025-07-25	186.80	186.80	185.43	185.43	182.08	4
2025-07-24	186.78	187.59	186.36	186.49	183.12	7
2025-07-23	188.14	190.05	188.14	188.14	184.74	2
2025-07-22	188.01	188.50	185.92	187.93	184.54	3
2025-07-21	187.76	188.65	186.45	188.62	185.21	17
2025-07-18	188.46	189.13	187.21	189.13	185.71	3
2025-07-17	184.72	187.08	184.13	187.08	183.70	2
2025-07-16	185.38	186.17	185.38	185.71	182.36	93
2025-07-15	189.67	190.18	187.56	187.94	184.55	39
2025-07-14	184.88	189.17	184.88	189.00	185.59	2
2025-07-11	188.03	188.03	187.85	187.85	184.46	5
2025-07-10	190.21	190.21	190.21	190.21	186.77	1
2025-07-09	190.67	190.67	189.46	189.46	186.04	2
2025-07-08	192.02	192.28	190.85	192.28	188.81	5
2025-07-07	193.84	193.89	190.65	191.39	187.93	8
2025-07-03	193.68	193.82	191.80	193.16	189.67	48
2025-07-02	193.23	196.57	192.00	192.68	189.20	8
2025-07-01	197.95	198.81	195.73	198.81	195.22	86
2025-06-30	196.72	197.55	195.32	197.18	193.62	6
2025-06-27	195.64	198.14	195.64	195.92	192.38	24
2025-06-26	195.14	196.21	194.61	196.08	192.54	9
2025-06-25	196.05	196.22	195.64	195.64	192.11	6
2025-06-24	199.63	199.63	198.40	198.40	194.82	18
2025-06-23	193.39	196.86	193.39	196.86	193.30	2
2025-06-20	195.58	198.76	195.58	197.89	194.32	8
2025-06-18	197.04	197.92	196.60	196.60	193.05	12
2025-06-17	198.56	199.24	196.45	199.24	195.64	3
2025-06-16	197.74	200.74	197.74	200.28	196.66	1
2025-06-13	195.16	199.46	195.16	199.34	195.74	31
2025-06-11	197.43	197.43	195.66	197.18	193.62	14
2025-06-10	200.94	200.94	197.43	197.43	193.86	2
2025-06-09	200.79	203.50	198.20	199.64	196.03	19
2025-06-06	205.05	205.05	200.81	203.69	200.01	6
2025-06-05	205.36	205.36	201.95	202.21	197.77	27
2025-06-04	207.05	207.05	205.69	205.91	201.39	37
2025-06-03	204.31	206.02	201.98	206.02	201.50	59
2025-06-02	201.39	202.80	199.40	202.75	198.30	402
2025-05-30	199.91	202.94	199.91	202.94	198.49	22
2025-05-29	197.39	198.81	197.39	198.81	194.45	2
2025-05-28	199.95	201.05	199.13	199.13	194.76	3
2025-05-27	196.53	199.60	196.47	199.60	195.22	5
2025-05-23	192.18	192.58	190.21	191.71	187.50	7
2025-05-22	191.33	192.58	190.90	191.59	187.38	2
2025-05-21	195.50	196.23	194.49	194.49	190.22	19
2025-05-20	202.02	203.50	201.66	201.66	197.23	13
2025-05-19	199.76	202.27	199.76	202.26	197.82	9
2025-05-16	198.95	202.12	198.95	202.12	197.68	8
2025-05-15	198.68	198.68	194.67	197.57	193.23	5
2025-05-14	197.57	200.66	196.56	198.72	194.36	8
2025-05-13	203.46	203.46	202.46	202.46	198.02	2
2025-05-07	205.74	205.74	199.71	199.71	195.33	17
2025-05-06	197.34	197.34	194.45	196.86	192.54	3
2025-05-02	195.00	196.32	192.51	196.32	192.01	9
2025-05-01	190.49	194.52	190.49	192.37	188.15	2
2025-04-30	193.42	193.42	189.39	191.25	187.05	5
2025-04-29	193.86	193.86	191.26	191.26	187.06	2

← NewerPage 6 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.