Assurant, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 188.00 | 190.24 | 187.15 | 189.75 | 183.58 | 236,900 |
| 2024-08-21 | 190.76 | 190.82 | 187.65 | 189.83 | 183.66 | 369,900 |
| 2024-08-20 | 188.78 | 190.82 | 188.31 | 189.79 | 183.62 | 443,400 |
| 2024-08-19 | 186.80 | 189.77 | 186.80 | 188.75 | 182.61 | 345,400 |
| 2024-08-16 | 184.60 | 187.45 | 183.36 | 187.27 | 181.18 | 282,400 |
| 2024-08-15 | 187.00 | 187.59 | 183.08 | 184.06 | 178.07 | 547,900 |
| 2024-08-14 | 184.38 | 186.31 | 183.97 | 185.98 | 179.93 | 391,000 |
| 2024-08-13 | 179.28 | 184.66 | 178.83 | 184.32 | 178.32 | 502,500 |
| 2024-08-12 | 177.90 | 178.87 | 177.43 | 178.46 | 172.66 | 380,100 |
| 2024-08-09 | 170.70 | 177.59 | 170.39 | 177.39 | 171.62 | 389,200 |
| 2024-08-08 | 170.32 | 171.45 | 169.38 | 170.27 | 164.73 | 317,000 |
| 2024-08-07 | 173.14 | 175.17 | 164.63 | 170.19 | 164.65 | 547,200 |
| 2024-08-06 | 169.58 | 171.60 | 168.30 | 170.17 | 164.63 | 370,900 |
| 2024-08-05 | 173.98 | 173.98 | 166.79 | 169.29 | 163.78 | 279,400 |
| 2024-08-02 | 173.91 | 176.23 | 171.46 | 173.25 | 167.61 | 387,500 |
| 2024-08-01 | 175.90 | 176.50 | 172.48 | 174.54 | 168.86 | 248,200 |
| 2024-07-31 | 175.55 | 176.48 | 174.44 | 174.87 | 169.18 | 262,300 |
| 2024-07-30 | 173.45 | 176.56 | 173.13 | 175.84 | 170.12 | 240,200 |
| 2024-07-29 | 174.17 | 175.00 | 172.47 | 172.65 | 167.03 | 214,200 |
| 2024-07-26 | 170.83 | 173.91 | 169.26 | 173.05 | 167.42 | 233,000 |
| 2024-07-25 | 170.53 | 172.83 | 169.38 | 169.59 | 164.07 | 278,400 |
| 2024-07-24 | 173.21 | 173.64 | 169.65 | 169.88 | 164.35 | 218,800 |
| 2024-07-23 | 169.68 | 172.69 | 169.12 | 172.45 | 166.84 | 319,800 |
| 2024-07-22 | 169.24 | 170.89 | 168.65 | 169.41 | 163.90 | 299,800 |
| 2024-07-19 | 172.81 | 172.81 | 168.65 | 169.79 | 164.27 | 386,700 |
| 2024-07-18 | 171.78 | 176.68 | 171.78 | 172.32 | 166.71 | 292,600 |
| 2024-07-17 | 170.46 | 174.13 | 170.21 | 171.90 | 166.31 | 395,200 |
| 2024-07-16 | 170.46 | 171.82 | 169.59 | 170.24 | 164.70 | 322,500 |
| 2024-07-15 | 168.73 | 171.92 | 167.75 | 171.11 | 165.54 | 315,000 |
| 2024-07-12 | 167.31 | 169.17 | 165.67 | 168.15 | 162.68 | 300,500 |
| 2024-07-11 | 165.02 | 166.66 | 164.94 | 166.54 | 161.12 | 246,000 |
| 2024-07-10 | 162.12 | 164.87 | 162.12 | 164.80 | 159.44 | 282,700 |
| 2024-07-09 | 161.19 | 163.44 | 160.33 | 161.61 | 156.35 | 335,700 |
| 2024-07-08 | 160.12 | 163.21 | 160.12 | 161.40 | 156.15 | 521,100 |
| 2024-07-05 | 163.11 | 163.54 | 160.46 | 161.28 | 156.03 | 815,000 |
| 2024-07-03 | 165.42 | 166.75 | 163.83 | 163.93 | 158.60 | 204,200 |
| 2024-07-02 | 165.45 | 166.38 | 164.48 | 165.85 | 160.46 | 326,000 |
| 2024-07-01 | 166.56 | 168.18 | 164.98 | 166.89 | 161.46 | 462,400 |
| 2024-06-28 | 167.33 | 168.88 | 165.65 | 166.25 | 160.84 | 584,400 |
| 2024-06-27 | 164.52 | 167.95 | 164.52 | 167.26 | 161.82 | 287,300 |
| 2024-06-26 | 165.62 | 165.62 | 163.97 | 164.81 | 159.45 | 224,500 |
| 2024-06-25 | 169.50 | 169.97 | 166.45 | 166.57 | 161.15 | 279,000 |
| 2024-06-24 | 168.74 | 170.32 | 168.63 | 169.24 | 163.73 | 312,300 |
| 2024-06-21 | 169.99 | 170.03 | 167.07 | 168.74 | 163.25 | 459,100 |
| 2024-06-20 | 168.15 | 170.00 | 167.43 | 169.60 | 164.08 | 262,700 |
| 2024-06-18 | 167.59 | 169.55 | 167.59 | 168.37 | 162.89 | 239,900 |
| 2024-06-17 | 165.88 | 168.32 | 165.20 | 167.99 | 162.53 | 237,000 |
| 2024-06-14 | 166.59 | 167.41 | 165.05 | 165.54 | 160.16 | 360,500 |
| 2024-06-13 | 168.38 | 168.87 | 167.06 | 168.12 | 162.65 | 349,200 |
| 2024-06-12 | 169.80 | 170.21 | 168.04 | 168.96 | 163.46 | 210,900 |
| 2024-06-11 | 171.67 | 171.92 | 168.35 | 169.60 | 164.08 | 256,700 |
| 2024-06-10 | 172.18 | 173.57 | 171.89 | 172.58 | 166.97 | 297,200 |
| 2024-06-07 | 173.10 | 174.59 | 172.45 | 173.34 | 167.01 | 326,000 |
| 2024-06-06 | 172.55 | 173.77 | 171.58 | 172.52 | 166.22 | 212,100 |
| 2024-06-05 | 171.71 | 173.42 | 170.32 | 172.45 | 166.15 | 395,600 |
| 2024-06-04 | 171.01 | 172.64 | 170.49 | 171.80 | 165.52 | 344,600 |
| 2024-06-03 | 173.04 | 175.00 | 172.24 | 172.49 | 166.19 | 346,200 |
| 2024-05-31 | 171.00 | 173.50 | 170.60 | 173.47 | 167.13 | 810,100 |
| 2024-05-30 | 169.29 | 171.22 | 168.08 | 170.57 | 164.34 | 336,100 |
| 2024-05-29 | 168.27 | 171.34 | 168.00 | 169.05 | 162.87 | 624,200 |
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.