Assurant, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 272.20 | 274.01 | 269.78 | 273.80 | 272.96 | 282,200 |
| 2026-07-22 | 274.99 | 274.99 | 272.07 | 273.15 | 272.31 | 347,200 |
| 2026-07-21 | 275.28 | 276.06 | 272.42 | 275.84 | 274.99 | 223,600 |
| 2026-07-20 | 276.84 | 278.75 | 275.17 | 275.47 | 274.62 | 282,000 |
| 2026-07-17 | 275.79 | 281.61 | 275.79 | 276.84 | 275.99 | 296,600 |
| 2026-07-16 | 273.63 | 277.58 | 271.79 | 275.44 | 274.59 | 321,000 |
| 2026-07-15 | 272.88 | 276.04 | 271.75 | 273.92 | 273.08 | 337,000 |
| 2026-07-14 | 277.37 | 281.63 | 276.70 | 276.98 | 276.13 | 230,700 |
| 2026-07-13 | 280.90 | 282.96 | 277.75 | 279.88 | 279.02 | 313,000 |
| 2026-07-10 | 279.39 | 282.00 | 276.86 | 278.89 | 278.03 | 404,300 |
| 2026-07-09 | 279.00 | 282.48 | 277.55 | 279.20 | 278.34 | 430,900 |
| 2026-07-08 | 281.77 | 281.77 | 277.96 | 278.03 | 277.17 | 289,500 |
| 2026-07-07 | 281.70 | 284.12 | 279.02 | 280.11 | 279.25 | 369,900 |
| 2026-07-06 | 280.11 | 282.36 | 276.82 | 279.28 | 278.42 | 429,500 |
| 2026-07-02 | 275.98 | 279.50 | 271.47 | 279.48 | 278.62 | 276,600 |
| 2026-07-01 | 269.43 | 276.06 | 269.43 | 274.14 | 273.30 | 300,100 |
| 2026-06-30 | 267.54 | 270.78 | 266.92 | 268.53 | 267.70 | 347,800 |
| 2026-06-29 | 263.28 | 268.00 | 263.24 | 267.98 | 267.15 | 354,800 |
| 2026-06-26 | 263.20 | 265.57 | 262.89 | 264.43 | 263.62 | 634,600 |
| 2026-06-25 | 264.53 | 267.96 | 260.69 | 260.77 | 259.97 | 385,600 |
| 2026-06-24 | 266.40 | 268.67 | 263.17 | 263.82 | 263.01 | 450,000 |
| 2026-06-23 | 263.71 | 266.90 | 262.44 | 265.30 | 264.48 | 405,800 |
| 2026-06-22 | 260.28 | 265.51 | 260.28 | 261.58 | 260.77 | 280,400 |
| 2026-06-18 | 265.26 | 265.26 | 258.44 | 259.86 | 259.06 | 863,100 |
| 2026-06-17 | 261.25 | 265.66 | 260.56 | 262.13 | 261.32 | 384,500 |
| 2026-06-16 | 261.54 | 262.45 | 259.05 | 260.55 | 259.75 | 398,300 |
| 2026-06-15 | 260.31 | 262.99 | 258.74 | 259.46 | 258.66 | 359,600 |
| 2026-06-12 | 259.21 | 261.10 | 255.37 | 260.99 | 260.19 | 251,200 |
| 2026-06-11 | 259.22 | 260.51 | 257.62 | 258.50 | 257.70 | 279,400 |
| 2026-06-10 | 253.05 | 259.93 | 252.29 | 257.34 | 256.55 | 451,300 |
| 2026-06-09 | 252.83 | 253.94 | 248.81 | 250.99 | 250.22 | 433,700 |
| 2026-06-08 | 254.59 | 256.02 | 251.93 | 252.02 | 251.24 | 621,900 |
| 2026-06-05 | 252.94 | 258.69 | 252.94 | 257.35 | 255.68 | 613,800 |
| 2026-06-04 | 250.96 | 254.43 | 249.79 | 251.66 | 250.03 | 432,200 |
| 2026-06-03 | 246.98 | 251.06 | 246.98 | 248.42 | 246.81 | 448,800 |
| 2026-06-02 | 250.79 | 253.15 | 247.02 | 248.48 | 246.87 | 574,500 |
| 2026-06-01 | 247.30 | 249.46 | 246.63 | 248.77 | 247.16 | 524,200 |
| 2026-05-29 | 246.69 | 250.42 | 245.55 | 248.87 | 247.25 | 604,800 |
| 2026-05-28 | 250.98 | 253.28 | 247.33 | 247.40 | 245.79 | 413,000 |
| 2026-05-27 | 255.81 | 256.75 | 251.02 | 252.06 | 250.42 | 255,200 |
| 2026-05-26 | 255.62 | 257.37 | 254.56 | 256.01 | 254.35 | 213,600 |
| 2026-05-22 | 256.00 | 256.71 | 254.19 | 254.82 | 253.17 | 267,600 |
| 2026-05-21 | 254.10 | 256.51 | 251.78 | 255.70 | 254.04 | 377,900 |
| 2026-05-20 | 257.75 | 258.32 | 253.74 | 256.25 | 254.59 | 355,600 |
| 2026-05-19 | 256.46 | 259.46 | 253.80 | 256.47 | 254.81 | 420,700 |
| 2026-05-18 | 254.57 | 260.97 | 254.01 | 258.17 | 256.49 | 536,500 |
| 2026-05-15 | 253.94 | 257.17 | 252.10 | 254.61 | 252.96 | 481,600 |
| 2026-05-14 | 253.95 | 254.43 | 249.54 | 252.72 | 251.08 | 636,300 |
| 2026-05-13 | 243.61 | 245.24 | 240.34 | 242.61 | 241.04 | 366,600 |
| 2026-05-12 | 245.35 | 247.42 | 240.94 | 243.43 | 241.85 | 433,300 |
| 2026-05-11 | 240.00 | 244.42 | 239.07 | 244.14 | 242.56 | 481,700 |
| 2026-05-08 | 233.77 | 239.73 | 232.49 | 239.67 | 238.11 | 491,900 |
| 2026-05-07 | 235.39 | 238.38 | 232.30 | 233.80 | 232.28 | 439,300 |
| 2026-05-06 | 235.96 | 241.79 | 230.56 | 236.61 | 235.07 | 638,000 |
| 2026-05-05 | 229.73 | 238.21 | 228.74 | 237.14 | 235.60 | 710,800 |
| 2026-05-04 | 229.90 | 232.45 | 226.58 | 229.12 | 227.63 | 854,900 |
| 2026-05-01 | 237.98 | 238.82 | 231.19 | 231.51 | 230.01 | 620,500 |
| 2026-04-30 | 230.52 | 237.50 | 228.65 | 236.27 | 234.74 | 456,800 |
| 2026-04-29 | 234.85 | 235.02 | 231.69 | 232.70 | 231.19 | 341,700 |
| 2026-04-28 | 235.00 | 237.00 | 233.54 | 235.40 | 233.87 | 469,900 |
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.