Assurant, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 238.62 | 239.33 | 235.96 | 238.13 | 235.63 | 331,200 |
| 2026-01-29 | 238.93 | 240.45 | 235.03 | 238.54 | 236.03 | 256,000 |
| 2026-01-28 | 236.16 | 238.11 | 234.90 | 237.29 | 234.80 | 300,200 |
| 2026-01-27 | 234.05 | 237.15 | 232.64 | 237.05 | 234.56 | 330,100 |
| 2026-01-26 | 234.66 | 237.27 | 233.45 | 233.87 | 231.41 | 282,500 |
| 2026-01-23 | 236.09 | 236.88 | 231.40 | 233.39 | 230.94 | 259,200 |
| 2026-01-22 | 236.84 | 238.16 | 232.98 | 237.42 | 234.92 | 266,700 |
| 2026-01-21 | 233.16 | 238.93 | 232.91 | 238.23 | 235.73 | 334,600 |
| 2026-01-20 | 232.73 | 236.23 | 231.20 | 232.75 | 230.30 | 367,500 |
| 2026-01-16 | 238.18 | 238.18 | 233.27 | 234.00 | 231.54 | 406,800 |
| 2026-01-15 | 238.15 | 240.00 | 236.85 | 237.45 | 234.95 | 340,100 |
| 2026-01-14 | 235.52 | 239.13 | 235.52 | 238.00 | 235.50 | 281,700 |
| 2026-01-13 | 238.50 | 239.11 | 233.49 | 235.01 | 232.54 | 364,700 |
| 2026-01-12 | 236.95 | 239.13 | 236.47 | 238.23 | 235.73 | 259,400 |
| 2026-01-09 | 237.17 | 239.89 | 236.68 | 238.00 | 235.50 | 209,800 |
| 2026-01-08 | 236.68 | 240.19 | 233.38 | 238.02 | 235.52 | 445,800 |
| 2026-01-07 | 235.05 | 237.31 | 234.16 | 236.50 | 234.01 | 271,800 |
| 2026-01-06 | 238.67 | 239.36 | 232.96 | 235.62 | 233.14 | 468,600 |
| 2026-01-05 | 235.50 | 241.78 | 235.33 | 240.42 | 237.89 | 305,700 |
| 2026-01-02 | 239.63 | 240.85 | 235.25 | 237.72 | 235.22 | 348,900 |
| 2025-12-31 | 241.84 | 243.55 | 240.69 | 240.85 | 238.32 | 293,200 |
| 2025-12-30 | 241.33 | 243.02 | 239.31 | 242.13 | 239.59 | 341,900 |
| 2025-12-29 | 240.52 | 241.74 | 239.29 | 241.44 | 238.90 | 267,000 |
| 2025-12-26 | 242.15 | 243.76 | 239.45 | 240.13 | 237.61 | 168,600 |
| 2025-12-24 | 239.51 | 242.34 | 239.35 | 241.89 | 239.35 | 191,700 |
| 2025-12-23 | 242.08 | 243.22 | 240.56 | 241.25 | 238.71 | 290,600 |
| 2025-12-22 | 238.87 | 242.04 | 238.85 | 241.51 | 238.97 | 289,000 |
| 2025-12-19 | 237.72 | 240.09 | 237.72 | 239.02 | 236.51 | 596,700 |
| 2025-12-18 | 236.44 | 240.58 | 234.66 | 238.03 | 235.53 | 434,000 |
| 2025-12-17 | 233.10 | 237.96 | 232.14 | 237.04 | 234.55 | 443,600 |
| 2025-12-16 | 234.12 | 236.74 | 232.10 | 233.32 | 230.87 | 387,300 |
| 2025-12-15 | 231.29 | 233.38 | 229.94 | 233.26 | 230.81 | 420,300 |
| 2025-12-12 | 230.00 | 230.11 | 227.63 | 229.30 | 226.89 | 345,100 |
| 2025-12-11 | 222.53 | 228.36 | 222.53 | 228.02 | 225.62 | 386,700 |
| 2025-12-10 | 221.75 | 224.24 | 221.42 | 222.96 | 220.62 | 368,800 |
| 2025-12-09 | 222.40 | 226.59 | 219.63 | 222.40 | 220.06 | 288,600 |
| 2025-12-08 | 222.14 | 222.64 | 220.77 | 221.76 | 219.43 | 233,500 |
| 2025-12-05 | 223.56 | 224.46 | 220.65 | 222.87 | 220.53 | 264,300 |
| 2025-12-04 | 221.74 | 224.89 | 220.58 | 224.27 | 221.91 | 368,900 |
| 2025-12-03 | 221.40 | 223.01 | 219.53 | 222.33 | 219.99 | 344,700 |
| 2025-12-02 | 224.98 | 224.98 | 221.20 | 221.37 | 219.04 | 339,300 |
| 2025-12-01 | 227.16 | 228.69 | 225.22 | 225.43 | 223.06 | 269,600 |
| 2025-11-28 | 228.15 | 230.36 | 227.05 | 228.16 | 224.89 | 127,700 |
| 2025-11-26 | 228.61 | 230.44 | 227.67 | 228.52 | 225.25 | 265,700 |
| 2025-11-25 | 228.03 | 229.73 | 226.00 | 228.17 | 224.90 | 260,600 |
| 2025-11-24 | 226.65 | 226.94 | 224.69 | 226.02 | 222.78 | 291,600 |
| 2025-11-21 | 226.89 | 229.91 | 226.25 | 226.82 | 223.57 | 293,800 |
| 2025-11-20 | 228.25 | 230.00 | 224.29 | 226.05 | 222.81 | 260,100 |
| 2025-11-19 | 225.33 | 226.32 | 223.22 | 224.62 | 221.40 | 185,000 |
| 2025-11-18 | 224.77 | 227.28 | 224.32 | 225.95 | 222.71 | 213,800 |
| 2025-11-17 | 228.17 | 228.95 | 223.84 | 224.83 | 221.61 | 261,800 |
| 2025-11-14 | 228.31 | 232.02 | 227.34 | 228.59 | 225.32 | 368,000 |
| 2025-11-13 | 226.76 | 228.64 | 226.34 | 227.05 | 223.80 | 228,400 |
| 2025-11-12 | 224.97 | 228.36 | 224.97 | 226.48 | 223.24 | 261,300 |
| 2025-11-11 | 227.20 | 228.16 | 224.28 | 225.52 | 222.29 | 217,600 |
| 2025-11-10 | 223.21 | 228.13 | 220.95 | 226.11 | 222.87 | 308,000 |
| 2025-11-07 | 218.29 | 225.83 | 216.15 | 224.32 | 221.11 | 452,000 |
| 2025-11-06 | 218.34 | 220.20 | 216.27 | 216.81 | 213.70 | 305,600 |
| 2025-11-05 | 220.63 | 225.00 | 217.87 | 218.31 | 215.18 | 433,500 |
| 2025-11-04 | 212.99 | 215.26 | 211.95 | 214.60 | 211.53 | 369,100 |
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.