Assurant Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 278.99 | 284.31 | 278.99 | 281.42 | 281.42 | 6 |
| 2026-10-16 | 285.41 | 285.43 | 281.71 | 281.71 | 281.71 | 17 |
| 2026-10-15 | 280.75 | 282.70 | 275.12 | 281.43 | 281.43 | 116 |
| 2026-10-14 | 267.29 | 274.53 | 266.93 | 273.76 | 273.76 | 5 |
| 2026-10-13 | 273.70 | 273.90 | 263.98 | 270.51 | 270.51 | 891 |
| 2026-10-12 | 271.94 | 271.94 | 265.40 | 269.54 | 269.54 | 11 |
| 2026-10-09 | 272.35 | 275.15 | 265.79 | 269.57 | 269.57 | 187 |
| 2026-10-08 | 266.64 | 273.02 | 261.27 | 273.02 | 273.02 | 16 |
| 2026-10-07 | 272.85 | 272.85 | 268.80 | 269.90 | 269.90 | 369 |
| 2026-10-06 | 268.27 | 268.84 | 263.01 | 268.53 | 268.53 | 543 |
| 2026-10-05 | 265.32 | 269.54 | 265.32 | 268.72 | 268.72 | 606 |
| 2026-10-02 | 264.38 | 268.91 | 261.80 | 267.83 | 267.83 | 1,263 |
| 2026-10-01 | 260.87 | 266.90 | 260.87 | 266.11 | 266.11 | 880 |
| 2026-09-30 | 266.23 | 266.49 | 260.01 | 264.53 | 264.53 | 1 |
| 2026-09-29 | 264.76 | 266.30 | 260.86 | 261.57 | 261.57 | 7 |
| 2026-09-28 | 264.69 | 267.00 | 258.90 | 264.89 | 264.89 | 265 |
| 2026-09-25 | 264.64 | 266.36 | 261.71 | 265.31 | 265.31 | 42 |
| 2026-09-24 | 268.25 | 268.25 | 262.02 | 262.02 | 262.02 | 249 |
| 2026-09-23 | 270.00 | 273.68 | 266.90 | 271.38 | 271.38 | 12 |
| 2026-09-22 | 276.75 | 286.99 | 274.25 | 276.03 | 276.03 | 65 |
| 2026-09-21 | 283.60 | 285.56 | 277.56 | 280.44 | 280.44 | 87 |
| 2026-09-18 | 283.81 | 288.14 | 280.44 | 281.23 | 281.23 | 474 |
| 2026-09-17 | 281.58 | 288.33 | 279.87 | 285.06 | 285.06 | 527 |
| 2026-09-16 | 287.33 | 287.33 | 284.54 | 284.54 | 284.54 | 216 |
| 2026-09-15 | 282.26 | 286.26 | 280.41 | 284.70 | 284.70 | 691 |
| 2026-09-14 | 288.69 | 288.69 | 282.30 | 283.13 | 283.13 | 330 |
| 2026-09-11 | 286.29 | 286.29 | 281.50 | 282.32 | 282.32 | 286 |
| 2026-09-10 | 282.24 | 284.38 | 279.48 | 280.29 | 280.29 | 453 |
| 2026-09-09 | 282.16 | 282.16 | 278.11 | 282.09 | 282.09 | 315 |
| 2026-09-08 | 282.92 | 287.32 | 280.82 | 283.98 | 283.98 | 290 |
| 2026-09-04 | 290.63 | 290.63 | 285.60 | 285.60 | 285.60 | 2 |
| 2026-09-03 | 283.05 | 289.67 | 283.05 | 287.72 | 287.72 | 17 |
| 2026-09-02 | 288.12 | 288.12 | 284.47 | 284.47 | 284.47 | 2 |
| 2026-09-01 | 280.46 | 285.29 | 280.46 | 280.72 | 280.72 | 27 |
| 2026-08-28 | 283.02 | 288.09 | 283.02 | 286.90 | 286.90 | 7 |
| 2026-08-27 | 282.74 | 289.29 | 278.26 | 286.86 | 285.98 | 11 |
| 2026-08-26 | 283.76 | 290.62 | 282.87 | 288.08 | 287.20 | 23 |
| 2026-08-25 | 291.71 | 291.71 | 282.92 | 284.18 | 283.31 | 7 |
| 2026-08-24 | 278.78 | 288.06 | 278.78 | 286.46 | 285.58 | 30 |
| 2026-08-21 | 277.01 | 285.75 | 277.01 | 284.80 | 283.93 | 6 |
| 2026-08-20 | 280.25 | 283.28 | 273.74 | 283.28 | 282.41 | 29 |
| 2026-08-19 | 289.47 | 289.47 | 279.74 | 281.16 | 280.30 | 14 |
| 2026-08-18 | 279.79 | 287.58 | 275.41 | 283.11 | 282.24 | 931 |
| 2026-08-17 | 283.67 | 286.00 | 279.90 | 282.11 | 281.24 | 8 |
| 2026-08-14 | 282.25 | 285.99 | 271.13 | 282.31 | 281.44 | 82 |
| 2026-08-13 | 290.50 | 294.67 | 281.35 | 281.35 | 280.49 | 214 |
| 2026-08-12 | 281.41 | 286.49 | 278.60 | 283.23 | 282.36 | 50 |
| 2026-08-11 | 290.09 | 292.99 | 281.13 | 285.62 | 284.74 | 14 |
| 2026-08-10 | 288.22 | 289.90 | 277.19 | 287.86 | 286.98 | 24 |
| 2026-08-07 | 295.59 | 301.00 | 291.55 | 293.18 | 292.28 | 11 |
| 2026-08-06 | 308.60 | 308.60 | 292.25 | 294.06 | 293.16 | 213 |
| 2026-08-05 | 284.87 | 302.17 | 277.19 | 297.06 | 296.15 | 52 |
| 2026-08-04 | 284.68 | 284.68 | 279.09 | 282.32 | 281.45 | 180 |
| 2026-08-03 | 283.07 | 284.01 | 274.67 | 281.61 | 280.75 | 15 |
| 2026-07-31 | 271.13 | 284.88 | 271.13 | 281.64 | 280.78 | 14 |
| 2026-07-30 | 283.81 | 285.00 | 276.00 | 282.40 | 281.53 | 5 |
| 2026-07-29 | 293.12 | 293.12 | 280.25 | 282.85 | 281.98 | 252 |
| 2026-07-28 | 270.53 | 281.16 | 270.53 | 280.91 | 280.05 | 1 |
| 2026-07-27 | 275.01 | 281.92 | 274.76 | 277.99 | 277.14 | 86 |
| 2026-07-24 | 271.53 | 279.14 | 269.28 | 278.40 | 277.55 | 887 |
Page 1 of 2 · 64 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.