Assurant, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 179.49 | 181.40 | 177.77 | 178.03 | 171.52 | 361,400 |
| 2024-03-01 | 181.45 | 181.45 | 179.50 | 180.46 | 173.86 | 227,600 |
| 2024-02-29 | 182.41 | 182.41 | 179.78 | 181.45 | 174.82 | 374,900 |
| 2024-02-28 | 181.54 | 183.14 | 180.86 | 182.25 | 175.59 | 276,800 |
| 2024-02-27 | 177.94 | 182.27 | 177.94 | 181.75 | 175.11 | 405,900 |
| 2024-02-26 | 178.63 | 179.94 | 178.15 | 178.94 | 172.40 | 354,100 |
| 2024-02-23 | 178.00 | 179.20 | 177.10 | 178.37 | 171.85 | 360,500 |
| 2024-02-22 | 174.61 | 177.80 | 174.27 | 177.46 | 170.97 | 359,200 |
| 2024-02-21 | 175.40 | 175.40 | 173.40 | 174.20 | 167.83 | 340,400 |
| 2024-02-20 | 173.08 | 176.42 | 173.08 | 174.63 | 168.25 | 310,000 |
| 2024-02-16 | 172.82 | 174.83 | 172.53 | 173.72 | 167.37 | 321,200 |
| 2024-02-15 | 172.10 | 173.64 | 171.65 | 172.51 | 166.21 | 355,200 |
| 2024-02-14 | 171.36 | 173.25 | 170.93 | 171.78 | 165.50 | 301,600 |
| 2024-02-13 | 172.52 | 173.46 | 169.10 | 171.22 | 164.96 | 488,800 |
| 2024-02-12 | 174.70 | 174.72 | 171.72 | 171.89 | 165.61 | 388,100 |
| 2024-02-09 | 173.00 | 175.06 | 171.85 | 174.49 | 168.11 | 282,400 |
| 2024-02-08 | 175.27 | 176.82 | 173.52 | 174.57 | 168.19 | 430,600 |
| 2024-02-07 | 173.82 | 179.41 | 172.51 | 175.35 | 168.94 | 855,800 |
| 2024-02-06 | 167.96 | 169.60 | 167.63 | 168.89 | 162.72 | 662,700 |
| 2024-02-05 | 166.79 | 168.73 | 166.17 | 168.41 | 162.26 | 563,500 |
| 2024-02-02 | 168.71 | 169.66 | 166.29 | 166.86 | 160.76 | 456,900 |
| 2024-02-01 | 166.81 | 169.46 | 163.71 | 169.30 | 162.42 | 531,500 |
| 2024-01-31 | 170.63 | 170.76 | 167.90 | 167.95 | 161.12 | 407,300 |
| 2024-01-30 | 169.36 | 171.06 | 168.95 | 170.09 | 163.18 | 429,800 |
| 2024-01-29 | 170.00 | 170.33 | 168.51 | 169.33 | 162.45 | 445,200 |
| 2024-01-26 | 171.41 | 171.99 | 170.07 | 170.68 | 163.74 | 287,100 |
| 2024-01-25 | 170.50 | 171.48 | 169.85 | 171.33 | 164.37 | 311,200 |
| 2024-01-24 | 169.92 | 170.19 | 168.65 | 169.59 | 162.70 | 347,400 |
| 2024-01-23 | 168.60 | 170.02 | 168.60 | 169.15 | 162.28 | 264,300 |
| 2024-01-22 | 167.89 | 168.97 | 166.80 | 168.80 | 161.94 | 456,700 |
| 2024-01-19 | 167.99 | 167.99 | 166.35 | 167.82 | 161.00 | 246,000 |
| 2024-01-18 | 165.42 | 167.01 | 164.28 | 166.58 | 159.81 | 248,400 |
| 2024-01-17 | 164.95 | 168.05 | 164.93 | 166.13 | 159.38 | 278,000 |
| 2024-01-16 | 164.63 | 165.63 | 163.40 | 164.49 | 157.80 | 353,900 |
| 2024-01-12 | 166.07 | 167.20 | 163.81 | 164.64 | 157.95 | 289,800 |
| 2024-01-11 | 162.66 | 166.73 | 162.57 | 166.60 | 159.83 | 462,800 |
| 2024-01-10 | 163.34 | 164.16 | 162.78 | 163.30 | 156.66 | 314,100 |
| 2024-01-09 | 165.05 | 165.79 | 162.93 | 164.14 | 157.47 | 286,800 |
| 2024-01-08 | 168.60 | 169.05 | 165.21 | 166.00 | 159.25 | 452,500 |
| 2024-01-05 | 169.17 | 170.53 | 167.92 | 168.08 | 161.25 | 541,200 |
| 2024-01-04 | 170.66 | 172.16 | 168.79 | 169.08 | 162.21 | 246,500 |
| 2024-01-03 | 170.29 | 173.61 | 169.73 | 169.99 | 163.08 | 386,200 |
| 2024-01-02 | 168.49 | 170.29 | 168.16 | 169.86 | 162.96 | 262,400 |
| 2023-12-29 | 167.44 | 168.75 | 166.99 | 168.49 | 161.64 | 300,900 |
| 2023-12-28 | 166.17 | 168.22 | 166.17 | 168.06 | 161.23 | 228,500 |
| 2023-12-27 | 165.35 | 167.44 | 165.35 | 166.37 | 159.61 | 374,800 |
| 2023-12-26 | 166.64 | 166.86 | 165.07 | 166.31 | 159.55 | 250,700 |
| 2023-12-22 | 165.56 | 166.89 | 165.34 | 165.94 | 159.20 | 236,800 |
| 2023-12-21 | 164.00 | 165.73 | 163.43 | 165.18 | 158.47 | 286,900 |
| 2023-12-20 | 166.33 | 167.96 | 164.01 | 164.07 | 157.40 | 427,800 |
| 2023-12-19 | 165.52 | 167.74 | 165.52 | 167.40 | 160.60 | 382,500 |
| 2023-12-18 | 164.32 | 165.93 | 163.64 | 165.64 | 158.91 | 376,500 |
| 2023-12-15 | 162.97 | 164.19 | 161.41 | 163.29 | 156.65 | 1,519,500 |
| 2023-12-14 | 170.61 | 171.11 | 164.26 | 164.30 | 157.62 | 621,400 |
| 2023-12-13 | 169.85 | 170.26 | 168.54 | 169.40 | 162.51 | 367,600 |
| 2023-12-12 | 168.30 | 170.80 | 167.68 | 170.07 | 163.16 | 292,100 |
| 2023-12-11 | 168.18 | 169.58 | 167.22 | 168.45 | 161.60 | 446,700 |
| 2023-12-08 | 167.94 | 168.30 | 166.99 | 167.68 | 160.86 | 265,000 |
| 2023-12-07 | 170.21 | 170.21 | 167.17 | 167.68 | 160.86 | 322,700 |
| 2023-12-06 | 171.17 | 172.95 | 169.35 | 169.88 | 162.98 | 345,100 |
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.