Assurant, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 168.86 | 168.92 | 167.82 | 168.57 | 162.41 | 387,900 |
| 2024-05-24 | 167.33 | 169.02 | 166.84 | 168.99 | 162.81 | 353,800 |
| 2024-05-23 | 169.51 | 170.71 | 166.24 | 166.71 | 160.62 | 317,600 |
| 2024-05-22 | 170.85 | 171.32 | 168.74 | 169.51 | 163.32 | 244,400 |
| 2024-05-21 | 172.26 | 173.01 | 170.90 | 171.38 | 165.12 | 247,800 |
| 2024-05-20 | 175.50 | 175.75 | 171.22 | 172.19 | 165.90 | 292,600 |
| 2024-05-17 | 176.53 | 176.56 | 175.17 | 175.60 | 169.18 | 372,800 |
| 2024-05-16 | 176.66 | 176.99 | 175.35 | 175.48 | 169.07 | 307,300 |
| 2024-05-15 | 177.12 | 177.81 | 174.00 | 175.47 | 169.06 | 375,600 |
| 2024-05-14 | 176.31 | 178.31 | 176.20 | 177.33 | 170.85 | 339,000 |
| 2024-05-13 | 176.38 | 179.81 | 175.88 | 176.35 | 169.91 | 327,600 |
| 2024-05-10 | 180.00 | 180.00 | 175.14 | 176.50 | 170.05 | 428,500 |
| 2024-05-09 | 177.32 | 179.91 | 175.97 | 179.29 | 172.74 | 299,300 |
| 2024-05-08 | 182.21 | 183.75 | 171.12 | 176.54 | 170.09 | 685,800 |
| 2024-05-07 | 180.65 | 181.38 | 177.99 | 178.58 | 172.05 | 457,800 |
| 2024-05-06 | 177.31 | 180.52 | 176.46 | 180.49 | 173.89 | 392,300 |
| 2024-05-03 | 174.48 | 176.97 | 172.23 | 176.08 | 169.64 | 300,800 |
| 2024-05-02 | 175.95 | 176.39 | 173.47 | 174.62 | 168.24 | 249,900 |
| 2024-05-01 | 174.70 | 177.08 | 174.49 | 174.65 | 168.27 | 309,000 |
| 2024-04-30 | 175.32 | 175.80 | 173.79 | 174.40 | 168.03 | 344,700 |
| 2024-04-29 | 172.58 | 175.84 | 172.58 | 175.32 | 168.91 | 375,700 |
| 2024-04-26 | 172.92 | 173.64 | 171.19 | 172.88 | 166.56 | 289,200 |
| 2024-04-25 | 176.78 | 177.81 | 172.91 | 173.64 | 167.29 | 315,500 |
| 2024-04-24 | 175.04 | 177.38 | 175.04 | 177.05 | 170.58 | 297,200 |
| 2024-04-23 | 174.98 | 176.58 | 174.58 | 176.31 | 169.87 | 264,200 |
| 2024-04-22 | 174.73 | 175.44 | 173.65 | 174.60 | 168.22 | 323,600 |
| 2024-04-19 | 171.88 | 173.88 | 171.45 | 173.83 | 167.48 | 259,500 |
| 2024-04-18 | 171.02 | 172.09 | 170.46 | 170.89 | 164.64 | 238,500 |
| 2024-04-17 | 171.19 | 171.38 | 169.78 | 170.08 | 163.86 | 270,900 |
| 2024-04-16 | 173.08 | 173.80 | 170.89 | 171.10 | 164.85 | 325,000 |
| 2024-04-15 | 175.99 | 176.89 | 172.32 | 172.59 | 166.28 | 259,300 |
| 2024-04-12 | 173.19 | 174.42 | 172.49 | 174.19 | 167.82 | 252,500 |
| 2024-04-11 | 176.98 | 176.98 | 173.62 | 173.62 | 167.27 | 237,300 |
| 2024-04-10 | 178.25 | 179.79 | 176.96 | 177.49 | 171.00 | 229,600 |
| 2024-04-09 | 181.60 | 182.47 | 177.47 | 178.80 | 172.27 | 290,100 |
| 2024-04-08 | 179.77 | 182.90 | 178.57 | 181.25 | 174.63 | 306,700 |
| 2024-04-05 | 180.44 | 181.05 | 178.52 | 179.85 | 173.28 | 355,500 |
| 2024-04-04 | 186.34 | 186.34 | 179.01 | 179.34 | 172.79 | 559,800 |
| 2024-04-03 | 186.40 | 187.29 | 184.94 | 184.97 | 178.21 | 271,300 |
| 2024-04-02 | 187.82 | 188.98 | 186.22 | 186.62 | 179.80 | 338,600 |
| 2024-04-01 | 187.25 | 188.65 | 186.21 | 187.22 | 180.38 | 323,000 |
| 2024-03-28 | 187.56 | 189.48 | 187.38 | 188.24 | 181.36 | 339,600 |
| 2024-03-27 | 184.89 | 187.44 | 184.51 | 187.41 | 180.56 | 320,200 |
| 2024-03-26 | 181.32 | 185.43 | 181.32 | 183.27 | 176.57 | 352,700 |
| 2024-03-25 | 180.23 | 182.73 | 180.23 | 181.49 | 174.86 | 462,500 |
| 2024-03-22 | 179.71 | 180.31 | 178.89 | 179.68 | 173.11 | 227,700 |
| 2024-03-21 | 180.55 | 181.44 | 178.09 | 179.54 | 172.98 | 376,600 |
| 2024-03-20 | 178.82 | 181.18 | 178.41 | 180.61 | 174.01 | 367,200 |
| 2024-03-19 | 179.15 | 179.82 | 178.05 | 179.26 | 172.71 | 315,800 |
| 2024-03-18 | 180.84 | 181.46 | 178.00 | 178.39 | 171.87 | 290,100 |
| 2024-03-15 | 178.76 | 181.33 | 178.76 | 181.16 | 174.54 | 715,100 |
| 2024-03-14 | 180.33 | 180.82 | 178.82 | 179.82 | 173.25 | 366,900 |
| 2024-03-13 | 181.71 | 182.02 | 180.49 | 181.51 | 174.88 | 302,900 |
| 2024-03-12 | 178.66 | 181.13 | 178.10 | 181.12 | 174.50 | 290,100 |
| 2024-03-11 | 178.03 | 178.62 | 176.46 | 178.35 | 171.83 | 299,400 |
| 2024-03-08 | 178.35 | 179.42 | 177.43 | 178.51 | 171.99 | 195,400 |
| 2024-03-07 | 179.78 | 180.43 | 178.26 | 178.91 | 172.37 | 208,300 |
| 2024-03-06 | 179.81 | 181.00 | 178.05 | 179.84 | 173.27 | 407,900 |
| 2024-03-05 | 177.87 | 179.87 | 177.07 | 178.61 | 172.08 | 326,400 |
| 2024-03-04 | 179.49 | 181.40 | 177.77 | 178.03 | 171.52 | 361,400 |
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.