Assurant, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 235.00 | 237.00 | 233.54 | 235.40 | 233.87 | 469,900 |
| 2026-04-27 | 228.84 | 234.13 | 228.84 | 232.72 | 231.21 | 421,200 |
| 2026-04-24 | 229.10 | 231.88 | 228.62 | 229.80 | 228.31 | 483,800 |
| 2026-04-23 | 229.88 | 232.00 | 227.63 | 230.46 | 228.96 | 569,100 |
| 2026-04-22 | 228.61 | 229.95 | 226.39 | 229.07 | 227.58 | 366,700 |
| 2026-04-21 | 226.91 | 230.80 | 225.64 | 228.96 | 227.47 | 373,200 |
| 2026-04-20 | 227.53 | 229.76 | 225.64 | 226.22 | 224.75 | 226,700 |
| 2026-04-17 | 224.70 | 230.01 | 224.24 | 227.76 | 226.28 | 226,700 |
| 2026-04-16 | 225.27 | 225.37 | 223.12 | 224.65 | 223.19 | 298,500 |
| 2026-04-15 | 222.31 | 224.57 | 221.39 | 224.01 | 222.56 | 327,100 |
| 2026-04-14 | 220.97 | 223.30 | 220.49 | 222.27 | 220.83 | 276,100 |
| 2026-04-13 | 219.03 | 222.45 | 218.15 | 222.40 | 220.96 | 335,500 |
| 2026-04-10 | 222.04 | 222.88 | 218.05 | 219.40 | 217.98 | 272,600 |
| 2026-04-09 | 222.67 | 224.70 | 221.41 | 223.28 | 221.83 | 302,900 |
| 2026-04-08 | 219.40 | 224.68 | 218.52 | 223.69 | 222.24 | 333,200 |
| 2026-04-07 | 217.20 | 219.26 | 216.00 | 218.80 | 217.38 | 255,500 |
| 2026-04-06 | 217.03 | 218.55 | 215.62 | 217.99 | 216.58 | 258,900 |
| 2026-04-02 | 216.04 | 220.20 | 215.05 | 218.26 | 216.84 | 288,400 |
| 2026-04-01 | 217.68 | 218.38 | 213.82 | 216.33 | 214.93 | 292,500 |
| 2026-03-31 | 218.82 | 219.00 | 214.41 | 217.81 | 216.40 | 280,400 |
| 2026-03-30 | 215.24 | 218.23 | 213.62 | 216.11 | 214.71 | 256,000 |
| 2026-03-27 | 217.00 | 217.74 | 212.12 | 213.28 | 211.90 | 283,900 |
| 2026-03-26 | 216.47 | 219.26 | 216.47 | 217.41 | 216.00 | 336,100 |
| 2026-03-25 | 219.01 | 222.00 | 216.24 | 217.02 | 215.61 | 245,500 |
| 2026-03-24 | 215.85 | 219.67 | 215.04 | 217.52 | 216.11 | 257,600 |
| 2026-03-23 | 216.03 | 219.31 | 214.88 | 217.43 | 216.02 | 317,500 |
| 2026-03-20 | 212.37 | 212.83 | 210.44 | 212.81 | 211.43 | 526,200 |
| 2026-03-19 | 212.13 | 214.63 | 210.60 | 211.86 | 210.49 | 374,400 |
| 2026-03-18 | 216.29 | 216.29 | 211.64 | 212.10 | 210.72 | 553,900 |
| 2026-03-17 | 223.85 | 226.14 | 217.09 | 217.32 | 215.91 | 497,000 |
| 2026-03-16 | 220.08 | 222.50 | 218.90 | 222.15 | 220.71 | 329,200 |
| 2026-03-13 | 217.65 | 218.83 | 216.31 | 218.53 | 217.11 | 352,100 |
| 2026-03-12 | 213.56 | 218.31 | 212.87 | 215.30 | 213.90 | 383,700 |
| 2026-03-11 | 218.21 | 219.30 | 215.47 | 216.70 | 215.29 | 308,200 |
| 2026-03-10 | 218.85 | 222.79 | 216.50 | 219.70 | 218.27 | 282,500 |
| 2026-03-09 | 221.28 | 221.28 | 216.54 | 219.67 | 218.24 | 381,600 |
| 2026-03-06 | 225.19 | 225.19 | 220.82 | 222.91 | 221.46 | 304,100 |
| 2026-03-05 | 229.77 | 231.33 | 226.55 | 227.18 | 225.71 | 375,500 |
| 2026-03-04 | 231.92 | 233.22 | 229.47 | 231.95 | 230.44 | 403,500 |
| 2026-03-03 | 230.99 | 233.65 | 226.67 | 232.89 | 231.38 | 344,300 |
| 2026-03-02 | 229.59 | 235.50 | 228.96 | 233.55 | 232.03 | 345,800 |
| 2026-02-27 | 229.73 | 230.29 | 224.32 | 229.59 | 228.10 | 431,600 |
| 2026-02-26 | 225.76 | 230.27 | 224.52 | 229.44 | 227.95 | 316,000 |
| 2026-02-25 | 223.10 | 224.76 | 220.92 | 224.13 | 222.68 | 509,100 |
| 2026-02-24 | 218.11 | 223.86 | 216.27 | 222.85 | 221.40 | 557,400 |
| 2026-02-23 | 223.22 | 225.47 | 217.69 | 218.42 | 217.00 | 442,500 |
| 2026-02-20 | 224.23 | 224.49 | 220.50 | 224.31 | 222.85 | 391,700 |
| 2026-02-19 | 219.76 | 223.08 | 217.86 | 222.92 | 221.47 | 462,200 |
| 2026-02-18 | 220.51 | 221.29 | 217.08 | 219.70 | 218.27 | 527,500 |
| 2026-02-17 | 218.95 | 222.26 | 218.07 | 221.04 | 219.61 | 614,200 |
| 2026-02-13 | 213.69 | 218.41 | 211.46 | 217.48 | 215.19 | 723,400 |
| 2026-02-12 | 218.42 | 222.06 | 209.86 | 214.48 | 212.23 | 1,097,800 |
| 2026-02-11 | 234.25 | 234.25 | 215.23 | 216.01 | 213.74 | 1,204,000 |
| 2026-02-10 | 235.18 | 237.58 | 233.97 | 236.46 | 233.97 | 574,700 |
| 2026-02-09 | 242.23 | 244.43 | 234.18 | 235.32 | 232.85 | 382,900 |
| 2026-02-06 | 244.99 | 246.31 | 242.54 | 243.31 | 240.75 | 353,000 |
| 2026-02-05 | 241.41 | 245.02 | 239.15 | 242.46 | 239.91 | 525,100 |
| 2026-02-04 | 241.15 | 243.43 | 239.94 | 241.31 | 238.77 | 382,000 |
| 2026-02-03 | 239.15 | 244.83 | 239.02 | 241.23 | 238.69 | 335,800 |
| 2026-02-02 | 239.52 | 242.81 | 238.59 | 240.39 | 237.86 | 367,900 |
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.