Assurant, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 106.07 | 111.64 | 106.07 | 111.19 | 105.08 | 677,400 |
| 2023-03-17 | 110.39 | 110.39 | 104.49 | 104.92 | 99.156 | 1,276,300 |
| 2023-03-16 | 110.50 | 111.79 | 106.88 | 110.97 | 104.87 | 866,700 |
| 2023-03-15 | 110.39 | 111.62 | 109.77 | 111.22 | 105.11 | 474,400 |
| 2023-03-14 | 116.26 | 117.88 | 112.38 | 113.44 | 107.21 | 465,000 |
| 2023-03-13 | 114.66 | 114.67 | 110.48 | 113.00 | 106.79 | 570,400 |
| 2023-03-10 | 118.84 | 119.07 | 115.28 | 116.75 | 110.34 | 491,000 |
| 2023-03-09 | 122.74 | 122.74 | 119.49 | 119.88 | 113.29 | 462,700 |
| 2023-03-08 | 121.91 | 122.84 | 121.05 | 122.06 | 115.35 | 412,400 |
| 2023-03-07 | 123.96 | 124.27 | 120.85 | 121.54 | 114.86 | 288,700 |
| 2023-03-06 | 126.94 | 126.97 | 123.41 | 124.09 | 117.27 | 420,100 |
| 2023-03-03 | 125.95 | 126.60 | 125.30 | 126.44 | 119.49 | 259,500 |
| 2023-03-02 | 126.06 | 127.03 | 125.05 | 125.81 | 118.90 | 339,300 |
| 2023-03-01 | 126.69 | 127.44 | 125.52 | 126.45 | 119.50 | 270,600 |
| 2023-02-28 | 127.34 | 128.40 | 126.83 | 127.39 | 120.39 | 372,600 |
| 2023-02-27 | 128.55 | 129.73 | 126.99 | 127.36 | 120.36 | 390,600 |
| 2023-02-24 | 126.96 | 128.41 | 126.04 | 127.98 | 120.95 | 293,700 |
| 2023-02-23 | 130.22 | 131.39 | 127.16 | 128.21 | 120.51 | 468,400 |
| 2023-02-22 | 131.75 | 131.98 | 130.10 | 130.46 | 122.62 | 406,700 |
| 2023-02-21 | 131.54 | 131.92 | 130.21 | 131.55 | 123.64 | 323,800 |
| 2023-02-17 | 132.95 | 133.31 | 131.80 | 132.41 | 124.45 | 243,900 |
| 2023-02-16 | 130.88 | 133.59 | 130.88 | 132.94 | 124.95 | 259,700 |
| 2023-02-15 | 129.67 | 131.97 | 128.85 | 131.95 | 124.02 | 491,700 |
| 2023-02-14 | 133.60 | 134.15 | 130.23 | 130.25 | 122.42 | 295,300 |
| 2023-02-13 | 132.80 | 134.77 | 132.36 | 133.57 | 125.54 | 483,800 |
| 2023-02-10 | 131.92 | 134.06 | 131.66 | 133.41 | 125.39 | 497,200 |
| 2023-02-09 | 131.54 | 134.50 | 130.98 | 132.14 | 124.20 | 581,800 |
| 2023-02-08 | 131.00 | 133.00 | 129.39 | 131.37 | 123.48 | 827,900 |
| 2023-02-07 | 132.54 | 136.20 | 131.54 | 135.65 | 127.50 | 491,700 |
| 2023-02-06 | 133.67 | 133.67 | 132.07 | 133.13 | 125.13 | 271,100 |
| 2023-02-03 | 132.91 | 133.68 | 130.89 | 133.63 | 125.60 | 298,500 |
| 2023-02-02 | 132.46 | 134.80 | 130.43 | 133.58 | 125.55 | 464,300 |
| 2023-02-01 | 132.18 | 133.43 | 131.08 | 132.25 | 124.30 | 427,300 |
| 2023-01-31 | 131.03 | 132.69 | 130.21 | 132.59 | 124.62 | 535,800 |
| 2023-01-30 | 130.19 | 132.82 | 130.19 | 130.55 | 122.70 | 306,300 |
| 2023-01-27 | 130.81 | 130.97 | 129.73 | 130.35 | 122.52 | 246,100 |
| 2023-01-26 | 131.46 | 131.78 | 130.03 | 130.78 | 122.92 | 208,600 |
| 2023-01-25 | 128.05 | 130.70 | 128.00 | 130.68 | 122.83 | 375,200 |
| 2023-01-24 | 129.45 | 130.70 | 128.81 | 128.84 | 121.10 | 204,000 |
| 2023-01-23 | 128.99 | 130.48 | 128.27 | 129.84 | 122.04 | 200,200 |
| 2023-01-20 | 126.35 | 128.97 | 125.18 | 128.91 | 121.16 | 390,000 |
| 2023-01-19 | 126.63 | 126.99 | 124.99 | 125.86 | 118.30 | 360,400 |
| 2023-01-18 | 128.33 | 128.46 | 126.14 | 127.19 | 119.55 | 378,100 |
| 2023-01-17 | 128.43 | 129.16 | 125.29 | 128.00 | 120.31 | 521,500 |
| 2023-01-13 | 125.20 | 128.96 | 124.28 | 128.75 | 121.01 | 389,400 |
| 2023-01-12 | 127.07 | 127.07 | 124.11 | 126.00 | 118.43 | 607,300 |
| 2023-01-11 | 126.52 | 126.90 | 124.20 | 126.59 | 118.98 | 611,100 |
| 2023-01-10 | 125.48 | 128.21 | 124.77 | 126.52 | 118.92 | 404,900 |
| 2023-01-09 | 128.24 | 128.37 | 125.08 | 125.11 | 117.59 | 371,300 |
| 2023-01-06 | 127.06 | 128.65 | 124.92 | 128.59 | 120.86 | 460,100 |
| 2023-01-05 | 128.72 | 128.72 | 126.16 | 126.16 | 118.58 | 354,300 |
| 2023-01-04 | 128.06 | 129.39 | 127.52 | 129.09 | 121.33 | 320,700 |
| 2023-01-03 | 125.52 | 128.48 | 125.23 | 127.32 | 119.67 | 335,300 |
| 2022-12-30 | 126.27 | 127.09 | 124.02 | 125.06 | 117.54 | 277,700 |
| 2022-12-29 | 124.66 | 126.64 | 124.30 | 126.63 | 119.02 | 289,600 |
| 2022-12-28 | 125.14 | 125.33 | 123.73 | 123.96 | 116.51 | 330,600 |
| 2022-12-27 | 125.59 | 125.59 | 124.00 | 124.57 | 117.08 | 204,800 |
| 2022-12-23 | 122.99 | 125.13 | 122.46 | 125.03 | 117.52 | 203,600 |
| 2022-12-22 | 122.86 | 123.99 | 121.33 | 122.97 | 115.58 | 319,800 |
| 2022-12-21 | 122.74 | 123.72 | 122.27 | 123.53 | 116.11 | 355,800 |
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.