Assurant, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 210.85 | 212.56 | 207.78 | 212.11 | 209.07 | 297,400 |
| 2025-10-31 | 210.99 | 213.40 | 209.65 | 211.72 | 208.69 | 728,900 |
| 2025-10-30 | 209.01 | 213.04 | 208.61 | 212.43 | 209.39 | 319,100 |
| 2025-10-29 | 206.86 | 209.29 | 206.03 | 208.11 | 205.13 | 277,600 |
| 2025-10-28 | 211.50 | 211.69 | 207.76 | 207.89 | 204.91 | 213,800 |
| 2025-10-27 | 212.03 | 213.37 | 209.99 | 212.19 | 209.15 | 246,600 |
| 2025-10-24 | 212.26 | 213.15 | 211.75 | 211.86 | 208.82 | 196,300 |
| 2025-10-23 | 211.74 | 212.35 | 209.15 | 211.58 | 208.55 | 252,000 |
| 2025-10-22 | 210.66 | 212.30 | 209.03 | 210.17 | 207.16 | 269,400 |
| 2025-10-21 | 209.16 | 211.92 | 208.64 | 210.84 | 207.82 | 172,400 |
| 2025-10-20 | 209.61 | 209.90 | 207.85 | 209.15 | 206.15 | 279,800 |
| 2025-10-17 | 207.94 | 209.67 | 207.00 | 209.11 | 206.11 | 277,600 |
| 2025-10-16 | 212.60 | 213.55 | 207.43 | 207.70 | 204.72 | 319,300 |
| 2025-10-15 | 220.91 | 220.91 | 214.16 | 214.85 | 211.77 | 355,100 |
| 2025-10-14 | 217.61 | 223.10 | 217.55 | 221.81 | 218.63 | 206,400 |
| 2025-10-13 | 217.81 | 219.35 | 215.42 | 217.42 | 214.31 | 262,100 |
| 2025-10-10 | 220.09 | 220.93 | 217.35 | 217.37 | 214.26 | 298,900 |
| 2025-10-09 | 220.00 | 220.00 | 216.51 | 218.45 | 215.32 | 198,200 |
| 2025-10-08 | 217.77 | 219.71 | 216.61 | 219.26 | 216.12 | 226,500 |
| 2025-10-07 | 221.70 | 223.65 | 216.17 | 216.29 | 213.19 | 365,100 |
| 2025-10-06 | 220.61 | 221.95 | 219.63 | 221.69 | 218.51 | 261,300 |
| 2025-10-03 | 218.00 | 221.78 | 217.53 | 220.00 | 216.85 | 260,800 |
| 2025-10-02 | 216.34 | 219.42 | 215.77 | 218.36 | 215.23 | 244,800 |
| 2025-10-01 | 215.14 | 219.02 | 215.14 | 217.48 | 214.36 | 360,700 |
| 2025-09-30 | 214.19 | 217.02 | 214.19 | 216.60 | 213.50 | 254,700 |
| 2025-09-29 | 215.67 | 215.85 | 213.21 | 214.45 | 211.38 | 224,000 |
| 2025-09-26 | 217.51 | 218.70 | 215.27 | 215.62 | 212.53 | 362,800 |
| 2025-09-25 | 215.39 | 216.57 | 212.10 | 216.00 | 212.91 | 480,400 |
| 2025-09-24 | 212.00 | 215.26 | 212.00 | 215.19 | 212.11 | 441,300 |
| 2025-09-23 | 210.80 | 213.62 | 210.51 | 212.50 | 209.46 | 371,500 |
| 2025-09-22 | 209.25 | 211.74 | 207.61 | 211.19 | 208.16 | 382,800 |
| 2025-09-19 | 209.08 | 210.23 | 207.82 | 209.60 | 206.60 | 561,700 |
| 2025-09-18 | 208.25 | 211.12 | 208.07 | 209.07 | 206.07 | 352,000 |
| 2025-09-17 | 205.56 | 211.35 | 205.29 | 209.50 | 206.50 | 439,500 |
| 2025-09-16 | 208.61 | 208.62 | 205.01 | 205.44 | 202.50 | 331,700 |
| 2025-09-15 | 213.74 | 214.20 | 208.22 | 208.49 | 205.50 | 273,700 |
| 2025-09-12 | 212.11 | 213.97 | 212.11 | 213.01 | 209.96 | 246,500 |
| 2025-09-11 | 210.01 | 213.47 | 209.18 | 213.31 | 210.25 | 256,200 |
| 2025-09-10 | 209.92 | 211.27 | 208.53 | 209.40 | 206.40 | 205,100 |
| 2025-09-09 | 211.54 | 212.35 | 210.90 | 211.10 | 208.08 | 269,600 |
| 2025-09-08 | 210.77 | 212.32 | 207.54 | 211.75 | 208.72 | 370,400 |
| 2025-09-05 | 216.37 | 217.51 | 210.63 | 211.17 | 208.14 | 417,200 |
| 2025-09-04 | 216.58 | 217.35 | 215.34 | 216.51 | 213.41 | 351,700 |
| 2025-09-03 | 212.33 | 215.26 | 212.33 | 214.89 | 211.81 | 358,400 |
| 2025-09-02 | 214.11 | 214.93 | 212.59 | 214.57 | 211.50 | 508,700 |
| 2025-08-29 | 219.64 | 220.54 | 215.14 | 215.61 | 211.73 | 625,400 |
| 2025-08-28 | 216.43 | 218.75 | 214.93 | 218.69 | 214.75 | 631,000 |
| 2025-08-27 | 214.20 | 216.58 | 212.97 | 216.14 | 212.25 | 382,700 |
| 2025-08-26 | 213.13 | 214.87 | 213.12 | 214.24 | 210.38 | 438,100 |
| 2025-08-25 | 214.71 | 215.40 | 213.65 | 213.92 | 210.07 | 260,900 |
| 2025-08-22 | 215.55 | 217.60 | 214.53 | 215.92 | 212.03 | 393,000 |
| 2025-08-21 | 214.38 | 216.53 | 214.13 | 214.80 | 210.93 | 305,300 |
| 2025-08-20 | 214.79 | 215.79 | 213.76 | 215.40 | 211.52 | 436,600 |
| 2025-08-19 | 209.00 | 213.82 | 208.12 | 213.74 | 209.89 | 372,200 |
| 2025-08-18 | 211.75 | 211.75 | 209.10 | 209.14 | 205.38 | 471,000 |
| 2025-08-15 | 214.99 | 214.99 | 212.29 | 212.50 | 208.67 | 578,300 |
| 2025-08-14 | 213.26 | 213.69 | 209.77 | 212.93 | 209.10 | 537,400 |
| 2025-08-13 | 209.34 | 214.26 | 208.59 | 213.59 | 209.75 | 472,900 |
| 2025-08-12 | 208.17 | 209.55 | 206.81 | 209.42 | 205.65 | 404,200 |
| 2025-08-11 | 203.99 | 205.77 | 203.16 | 205.71 | 202.01 | 429,100 |
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.