Assurant, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 281.97 | 285.67 | 281.83 | 283.31 | 283.31 | 399,000 |
| 2026-10-15 | 280.21 | 283.29 | 278.63 | 281.87 | 281.87 | 536,200 |
| 2026-10-14 | 269.61 | 276.45 | 268.92 | 276.33 | 276.33 | 475,500 |
| 2026-10-13 | 270.21 | 271.24 | 268.66 | 270.99 | 270.99 | 219,000 |
| 2026-10-12 | 267.53 | 271.03 | 266.43 | 268.63 | 268.63 | 260,200 |
| 2026-10-09 | 272.75 | 273.15 | 265.00 | 266.49 | 266.49 | 374,000 |
| 2026-10-08 | 266.64 | 274.63 | 266.64 | 272.86 | 272.86 | 256,900 |
| 2026-10-07 | 268.10 | 269.80 | 265.75 | 266.73 | 266.73 | 334,100 |
| 2026-10-06 | 266.13 | 271.28 | 265.13 | 270.96 | 270.96 | 409,300 |
| 2026-10-05 | 266.95 | 269.22 | 265.69 | 266.41 | 266.41 | 312,600 |
| 2026-10-02 | 266.15 | 269.30 | 263.15 | 267.32 | 267.32 | 349,500 |
| 2026-10-01 | 263.50 | 267.74 | 261.17 | 266.24 | 266.24 | 386,000 |
| 2026-09-30 | 263.62 | 264.42 | 262.00 | 263.50 | 263.50 | 306,800 |
| 2026-09-29 | 261.34 | 264.63 | 260.64 | 263.65 | 263.65 | 270,500 |
| 2026-09-28 | 264.40 | 265.93 | 262.98 | 263.53 | 263.53 | 345,900 |
| 2026-09-25 | 261.58 | 266.85 | 261.40 | 265.00 | 265.00 | 366,200 |
| 2026-09-24 | 266.98 | 269.53 | 261.07 | 261.86 | 261.86 | 563,100 |
| 2026-09-23 | 270.18 | 274.02 | 266.28 | 266.97 | 266.97 | 603,200 |
| 2026-09-22 | 278.18 | 281.43 | 270.68 | 271.08 | 271.08 | 741,100 |
| 2026-09-21 | 282.54 | 284.47 | 276.58 | 277.38 | 277.38 | 335,500 |
| 2026-09-18 | 282.42 | 284.76 | 279.73 | 282.23 | 282.23 | 728,900 |
| 2026-09-17 | 284.15 | 286.69 | 281.33 | 283.81 | 283.81 | 449,100 |
| 2026-09-16 | 285.41 | 287.44 | 282.33 | 283.56 | 283.56 | 419,000 |
| 2026-09-15 | 282.75 | 286.56 | 281.28 | 286.11 | 286.11 | 451,300 |
| 2026-09-14 | 284.76 | 286.47 | 282.19 | 283.27 | 283.27 | 441,700 |
| 2026-09-11 | 284.88 | 284.88 | 280.51 | 282.46 | 282.46 | 267,900 |
| 2026-09-10 | 283.20 | 284.93 | 279.21 | 280.97 | 280.97 | 242,100 |
| 2026-09-09 | 279.67 | 282.20 | 278.29 | 280.44 | 280.44 | 253,300 |
| 2026-09-08 | 283.56 | 285.98 | 280.81 | 281.01 | 281.01 | 269,700 |
| 2026-09-04 | 285.15 | 286.82 | 284.67 | 285.74 | 285.74 | 330,000 |
| 2026-09-03 | 286.38 | 288.70 | 286.38 | 287.71 | 287.71 | 213,400 |
| 2026-09-02 | 281.35 | 286.01 | 278.96 | 284.07 | 284.07 | 222,100 |
| 2026-09-01 | 282.46 | 284.44 | 279.97 | 280.78 | 280.78 | 246,000 |
| 2026-08-31 | 284.07 | 285.67 | 281.38 | 281.86 | 281.86 | 275,500 |
| 2026-08-28 | 285.66 | 288.22 | 284.68 | 285.65 | 284.77 | 229,400 |
| 2026-08-27 | 285.98 | 288.46 | 283.96 | 285.41 | 284.53 | 228,800 |
| 2026-08-26 | 285.15 | 289.25 | 285.15 | 288.51 | 287.62 | 284,200 |
| 2026-08-25 | 288.24 | 288.24 | 282.82 | 285.15 | 284.27 | 272,900 |
| 2026-08-24 | 284.95 | 288.50 | 284.95 | 287.81 | 286.92 | 310,000 |
| 2026-08-21 | 283.68 | 285.25 | 282.92 | 284.04 | 283.17 | 587,400 |
| 2026-08-20 | 276.88 | 283.45 | 274.36 | 282.00 | 281.13 | 442,500 |
| 2026-08-19 | 282.86 | 282.86 | 278.28 | 278.31 | 277.45 | 283,800 |
| 2026-08-18 | 284.24 | 288.14 | 279.90 | 280.07 | 279.21 | 393,800 |
| 2026-08-17 | 281.96 | 285.91 | 281.02 | 281.11 | 280.24 | 374,700 |
| 2026-08-14 | 282.27 | 283.38 | 279.44 | 282.38 | 281.51 | 359,500 |
| 2026-08-13 | 290.50 | 290.50 | 280.32 | 280.92 | 280.05 | 284,400 |
| 2026-08-12 | 280.09 | 284.64 | 278.37 | 281.12 | 280.25 | 274,000 |
| 2026-08-11 | 286.38 | 289.96 | 280.90 | 281.41 | 280.54 | 385,200 |
| 2026-08-10 | 287.45 | 289.37 | 285.27 | 287.22 | 286.34 | 364,000 |
| 2026-08-07 | 296.38 | 298.23 | 288.66 | 289.55 | 288.66 | 486,800 |
| 2026-08-06 | 300.95 | 303.94 | 292.25 | 296.40 | 295.49 | 485,300 |
| 2026-08-05 | 294.14 | 302.29 | 290.00 | 301.57 | 300.64 | 711,100 |
| 2026-08-04 | 280.67 | 282.89 | 278.59 | 281.31 | 280.44 | 425,500 |
| 2026-08-03 | 280.52 | 283.53 | 278.99 | 282.39 | 281.52 | 433,200 |
| 2026-07-31 | 280.21 | 282.84 | 279.07 | 279.19 | 278.33 | 531,100 |
| 2026-07-30 | 281.60 | 284.07 | 275.77 | 282.46 | 281.59 | 438,800 |
| 2026-07-29 | 281.96 | 284.64 | 278.55 | 281.00 | 280.13 | 395,000 |
| 2026-07-28 | 277.29 | 283.46 | 276.87 | 283.08 | 282.21 | 518,600 |
| 2026-07-27 | 277.19 | 279.15 | 276.78 | 276.87 | 276.02 | 320,700 |
| 2026-07-24 | 274.02 | 277.89 | 272.38 | 276.94 | 276.09 | 235,500 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.8800 USD |
| 2026-06-08 | 0.8800 USD |
| 2026-02-17 | 0.8800 USD |
| 2025-12-01 | 0.8800 USD |
| 2025-09-02 | 0.8000 USD |
| 2025-06-09 | 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.