Assurant, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 203.46 | 206.50 | 201.96 | 203.27 | 199.61 | 402,900 |
| 2025-08-07 | 209.53 | 209.53 | 200.62 | 201.81 | 198.18 | 591,800 |
| 2025-08-06 | 195.57 | 211.70 | 195.57 | 210.04 | 206.26 | 1,072,700 |
| 2025-08-05 | 189.35 | 190.00 | 188.00 | 188.83 | 185.43 | 432,600 |
| 2025-08-04 | 187.76 | 189.06 | 186.98 | 188.88 | 185.48 | 348,300 |
| 2025-08-01 | 186.43 | 187.53 | 185.04 | 186.48 | 183.12 | 421,700 |
| 2025-07-31 | 184.15 | 189.17 | 184.15 | 187.30 | 183.93 | 573,400 |
| 2025-07-30 | 185.24 | 185.86 | 183.39 | 184.56 | 181.24 | 301,000 |
| 2025-07-29 | 186.00 | 186.57 | 184.71 | 185.18 | 181.85 | 350,700 |
| 2025-07-28 | 185.66 | 186.20 | 184.33 | 184.85 | 181.52 | 315,000 |
| 2025-07-25 | 185.49 | 187.54 | 185.49 | 186.28 | 182.93 | 271,700 |
| 2025-07-24 | 186.95 | 187.11 | 184.66 | 184.71 | 181.39 | 335,100 |
| 2025-07-23 | 188.65 | 189.12 | 185.77 | 187.61 | 184.23 | 425,800 |
| 2025-07-22 | 186.88 | 188.62 | 185.56 | 188.22 | 184.83 | 215,800 |
| 2025-07-21 | 187.76 | 189.48 | 185.85 | 186.10 | 182.75 | 442,400 |
| 2025-07-18 | 189.02 | 190.02 | 187.89 | 188.07 | 184.68 | 366,000 |
| 2025-07-17 | 185.21 | 188.66 | 184.91 | 188.08 | 184.69 | 440,200 |
| 2025-07-16 | 185.67 | 187.05 | 183.96 | 185.74 | 182.40 | 493,200 |
| 2025-07-15 | 189.67 | 191.42 | 185.27 | 185.34 | 182.00 | 327,200 |
| 2025-07-14 | 187.50 | 191.22 | 187.50 | 191.07 | 187.63 | 377,500 |
| 2025-07-11 | 188.95 | 189.33 | 187.16 | 187.56 | 184.18 | 256,900 |
| 2025-07-10 | 189.17 | 190.52 | 188.27 | 189.93 | 186.51 | 248,200 |
| 2025-07-09 | 190.72 | 191.18 | 189.34 | 190.50 | 187.07 | 295,100 |
| 2025-07-08 | 190.52 | 192.72 | 189.49 | 190.26 | 186.84 | 397,600 |
| 2025-07-07 | 192.59 | 195.50 | 190.18 | 191.54 | 188.09 | 462,600 |
| 2025-07-03 | 193.29 | 194.11 | 192.46 | 193.47 | 189.99 | 264,300 |
| 2025-07-02 | 197.40 | 198.95 | 190.64 | 191.78 | 188.33 | 553,200 |
| 2025-07-01 | 197.12 | 200.11 | 196.58 | 197.66 | 194.10 | 417,600 |
| 2025-06-30 | 197.00 | 198.10 | 196.12 | 197.49 | 193.94 | 419,300 |
| 2025-06-27 | 196.06 | 198.31 | 194.65 | 196.84 | 193.30 | 484,400 |
| 2025-06-26 | 195.30 | 196.81 | 193.94 | 196.21 | 192.68 | 360,100 |
| 2025-06-25 | 197.73 | 198.00 | 194.39 | 194.60 | 191.10 | 324,800 |
| 2025-06-24 | 200.18 | 200.18 | 197.43 | 198.02 | 194.46 | 290,000 |
| 2025-06-23 | 196.45 | 199.73 | 194.69 | 199.68 | 196.09 | 390,400 |
| 2025-06-20 | 196.18 | 198.74 | 195.29 | 196.15 | 192.62 | 598,300 |
| 2025-06-18 | 198.67 | 198.93 | 195.35 | 195.36 | 191.84 | 711,600 |
| 2025-06-17 | 199.07 | 199.41 | 197.01 | 198.27 | 194.70 | 303,400 |
| 2025-06-16 | 199.55 | 202.24 | 199.49 | 200.01 | 196.41 | 352,600 |
| 2025-06-13 | 197.10 | 199.97 | 195.84 | 198.17 | 194.60 | 461,200 |
| 2025-06-12 | 195.81 | 199.28 | 195.12 | 199.20 | 195.61 | 334,200 |
| 2025-06-11 | 196.23 | 197.77 | 195.18 | 196.54 | 193.00 | 353,000 |
| 2025-06-10 | 198.75 | 198.81 | 195.04 | 195.93 | 192.40 | 320,700 |
| 2025-06-09 | 203.00 | 203.26 | 196.28 | 198.68 | 195.10 | 355,900 |
| 2025-06-06 | 203.44 | 204.31 | 202.26 | 203.47 | 199.02 | 390,300 |
| 2025-06-05 | 203.68 | 206.32 | 200.81 | 201.41 | 197.01 | 506,500 |
| 2025-06-04 | 205.80 | 206.49 | 203.97 | 203.97 | 199.51 | 592,400 |
| 2025-06-03 | 204.17 | 206.74 | 200.82 | 205.82 | 201.32 | 658,200 |
| 2025-06-02 | 200.90 | 204.27 | 199.65 | 204.23 | 199.77 | 547,200 |
| 2025-05-30 | 198.90 | 204.25 | 197.89 | 202.98 | 198.54 | 5,103,900 |
| 2025-05-29 | 198.72 | 199.96 | 197.30 | 199.96 | 195.59 | 903,400 |
| 2025-05-28 | 200.11 | 201.20 | 197.39 | 197.94 | 193.61 | 892,600 |
| 2025-05-27 | 196.52 | 201.59 | 195.09 | 201.00 | 196.61 | 721,200 |
| 2025-05-23 | 191.25 | 196.74 | 190.17 | 196.52 | 192.22 | 625,300 |
| 2025-05-22 | 192.79 | 194.16 | 190.49 | 193.02 | 188.80 | 465,200 |
| 2025-05-21 | 199.41 | 199.41 | 192.08 | 192.63 | 188.42 | 822,100 |
| 2025-05-20 | 203.12 | 203.50 | 199.86 | 200.65 | 196.26 | 499,400 |
| 2025-05-19 | 201.59 | 204.30 | 200.01 | 203.44 | 198.99 | 429,600 |
| 2025-05-16 | 199.01 | 202.81 | 198.40 | 202.33 | 197.91 | 1,065,400 |
| 2025-05-15 | 196.80 | 199.55 | 196.00 | 199.48 | 195.12 | 434,800 |
| 2025-05-14 | 202.05 | 202.09 | 196.03 | 196.29 | 192.00 | 634,800 |
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.