Assurant Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-29	215.40	219.22	213.85	218.63	213.05	126
2025-01-28	215.45	216.80	213.36	216.00	210.48	259
2025-01-27	212.62	213.66	211.39	213.38	207.93	168
2025-01-24	208.00	209.94	205.11	209.94	204.58	74
2025-01-23	207.60	208.55	206.67	206.81	201.53	173
2025-01-22	211.48	211.48	207.09	207.87	202.56	175
2025-01-21	213.38	215.13	212.63	213.43	207.98	380
2025-01-17	212.25	215.13	210.00	212.69	207.26	71
2025-01-16	209.94	210.83	208.10	210.41	205.04	4
2025-01-15	209.41	209.41	207.68	207.99	202.68	61
2025-01-14	199.76	203.10	199.31	203.10	197.91	2
2025-01-13	198.92	199.28	197.44	198.50	193.43	5
2025-01-10	202.97	203.69	198.25	198.25	193.19	75
2025-01-08	204.97	208.52	204.08	206.79	201.51	125
2025-01-07	209.37	211.85	209.37	209.70	204.35	10
2025-01-06	211.99	212.10	209.69	209.69	204.34	17
2025-01-03	213.48	213.90	211.24	212.00	206.59	51
2025-01-02	215.30	215.30	211.96	212.39	206.97	220
2024-12-30	210.48	212.53	210.48	211.47	206.07	259
2024-12-27	215.90	218.00	215.09	215.53	210.03	6
2024-12-24	212.91	216.07	210.40	216.07	210.55	1
2024-12-23	210.00	214.31	210.00	211.80	206.39	9
2024-12-20	207.40	211.91	207.40	211.59	206.19	36
2024-12-19	210.33	211.06	208.78	210.13	204.76	256
2024-12-18	213.67	214.85	211.51	211.51	206.11	170
2024-12-17	216.25	216.25	212.60	213.76	208.30	357
2024-12-16	215.79	220.77	215.79	217.72	212.16	11
2024-12-13	219.06	219.37	217.38	219.37	213.77	69
2024-12-12	220.03	220.63	218.19	218.19	212.62	157
2024-12-11	218.55	218.55	215.85	216.45	210.92	647
2024-12-10	218.99	218.99	212.80	216.70	211.17	161
2024-12-09	221.74	224.77	218.81	218.81	213.22	176
2024-12-06	225.94	226.43	223.82	223.83	217.33	79
2024-12-05	224.85	226.59	224.40	224.98	218.45	252
2024-12-04	225.72	227.83	224.01	224.01	217.51	303
2024-12-03	227.28	229.86	224.19	227.24	220.65	358
2024-12-02	227.10	229.23	225.42	226.66	220.08	114
2024-11-29	228.03	228.29	226.07	227.10	220.51	384
2024-11-27	229.28	229.28	226.44	226.68	220.10	559
2024-11-26	228.00	228.48	226.14	228.48	221.85	94
2024-11-25	227.81	230.35	227.76	227.87	221.26	411
2024-11-22	224.95	227.34	224.95	224.98	218.45	218
2024-11-21	221.29	225.00	221.15	225.00	218.47	351
2024-11-20	221.62	222.06	220.36	220.79	214.38	106
2024-11-19	219.97	220.24	217.32	220.24	213.84	381
2024-11-18	219.77	220.03	217.95	220.03	213.65	206
2024-11-15	216.81	218.30	215.43	216.83	210.54	1,017
2024-11-14	209.92	213.83	209.92	212.65	206.48	144
2024-11-13	211.79	213.55	210.77	212.77	206.60	121
2024-11-12	211.60	212.59	209.53	212.59	206.42	197
2024-11-11	211.04	214.23	211.04	213.66	207.46	244
2024-11-08	206.11	209.67	205.94	209.36	203.28	267
2024-11-07	205.04	208.40	205.04	206.60	200.60	276
2024-11-06	200.04	206.91	199.45	205.00	199.05	1,606
2024-11-05	190.51	192.24	189.80	190.41	184.88	28
2024-11-04	188.97	192.15	188.97	190.27	184.75	3
2024-11-01	192.85	194.12	191.44	193.26	187.65	305
2024-10-31	195.14	195.84	194.08	194.08	188.45	61
2024-10-30	194.69	196.60	192.00	195.86	190.17	667
2024-10-29	193.99	194.47	192.59	194.07	188.44	3

← NewerPage 8 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.