Assurant Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	191.65	192.75	187.58	192.35	188.13	2
2025-04-25	194.10	194.10	189.73	189.89	185.72	10
2025-04-24	191.16	193.24	189.46	193.02	188.78	3
2025-04-23	194.46	194.46	188.11	190.83	186.64	6
2025-04-22	185.42	187.00	185.42	186.88	182.78	2
2025-04-17	193.46	193.46	189.31	191.13	186.94	523
2025-04-16	195.85	195.86	191.05	191.05	186.86	6
2025-04-15	196.72	197.49	193.25	193.96	189.70	2
2025-04-14	193.05	194.86	190.28	194.10	189.84	16
2025-04-11	190.00	190.00	186.47	186.47	182.37	14
2025-04-10	192.75	192.75	190.64	191.97	187.76	14
2025-04-09	175.89	180.50	175.89	179.10	175.17	15
2025-04-08	187.16	190.03	182.49	182.88	178.87	54
2025-04-07	181.89	184.61	177.42	180.90	176.93	566
2025-04-04	199.48	200.25	191.56	191.56	187.36	83
2025-04-03	205.01	207.43	202.66	205.01	200.51	98
2025-04-02	211.56	211.56	209.42	210.79	206.16	1
2025-04-01	212.64	212.64	208.45	211.29	206.65	8
2025-03-31	206.31	209.79	205.63	208.97	204.38	10
2025-03-28	213.28	213.28	204.41	206.03	201.51	106
2025-03-27	213.99	213.99	211.10	211.10	206.47	1
2025-03-26	211.80	214.03	211.80	212.65	207.98	6
2025-03-25	211.48	211.48	209.98	209.98	205.37	4
2025-03-24	208.98	209.05	208.55	209.00	204.41	6
2025-03-21	209.72	212.00	207.40	207.52	202.97	198
2025-03-20	213.13	215.39	211.57	212.84	208.17	1
2025-03-19	214.14	214.14	212.78	213.48	208.79	2
2025-03-18	215.54	216.63	213.20	213.74	209.05	9
2025-03-17	211.20	215.33	211.20	214.66	209.95	16
2025-03-14	206.35	210.19	204.98	210.19	205.58	394
2025-03-13	203.78	203.78	202.52	203.00	198.54	3
2025-03-12	202.26	202.26	200.82	202.10	197.66	101
2025-03-11	205.23	205.80	201.25	205.17	200.67	4
2025-03-10	205.25	206.18	201.95	205.18	200.68	1
2025-03-07	199.49	203.64	199.49	201.48	197.06	340
2025-03-06	202.86	204.63	201.87	203.13	198.68	356
2025-03-05	208.53	208.53	203.85	205.11	200.61	126
2025-03-04	207.56	212.13	206.36	206.67	202.13	18
2025-03-03	209.91	209.92	209.12	209.12	204.53	5
2025-02-28	213.42	213.45	206.58	206.58	202.05	31
2025-02-27	208.47	210.73	208.00	210.73	206.10	5
2025-02-26	208.15	208.15	205.95	208.02	203.45	135
2025-02-25	203.74	204.91	202.45	202.83	198.38	31
2025-02-24	203.68	203.68	200.56	201.81	197.38	39
2025-02-21	202.56	202.56	200.95	201.55	197.13	2
2025-02-20	201.94	203.05	200.18	200.39	195.99	305
2025-02-19	202.11	203.30	199.00	199.34	194.96	2
2025-02-18	203.75	205.20	202.27	205.20	200.70	5
2025-02-14	207.16	208.32	205.39	205.39	200.88	84
2025-02-13	206.95	206.95	204.30	204.89	200.39	36
2025-02-12	217.51	217.51	207.55	210.35	205.73	182
2025-02-11	211.67	213.76	211.13	211.50	206.86	103
2025-02-10	216.00	216.00	214.05	214.11	209.41	3
2025-02-07	213.32	215.61	213.32	214.19	209.49	136
2025-02-06	217.05	217.37	213.93	215.13	210.41	15
2025-02-05	214.97	214.97	212.69	214.68	209.97	31,171
2025-02-04	210.90	214.41	210.90	213.49	208.80	4
2025-02-03	211.75	212.14	208.98	211.76	207.11	159
2025-01-31	217.53	219.74	217.36	218.16	212.59	330
2025-01-30	218.55	220.91	216.52	220.91	215.27	77

← NewerPage 7 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.