Assurant, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 203.08 | 204.51 | 201.51 | 202.45 | 198.02 | 527,400 |
| 2025-05-12 | 198.91 | 202.33 | 195.48 | 202.07 | 197.65 | 475,300 |
| 2025-05-09 | 194.87 | 195.73 | 193.63 | 195.71 | 191.43 | 329,300 |
| 2025-05-08 | 197.79 | 198.60 | 192.74 | 194.87 | 190.61 | 580,200 |
| 2025-05-07 | 203.06 | 205.77 | 195.98 | 197.06 | 192.75 | 751,300 |
| 2025-05-06 | 195.56 | 198.88 | 194.93 | 197.82 | 193.50 | 650,600 |
| 2025-05-05 | 195.36 | 196.79 | 192.46 | 196.48 | 192.18 | 316,000 |
| 2025-05-02 | 193.62 | 197.76 | 192.35 | 197.02 | 192.71 | 307,100 |
| 2025-05-01 | 191.12 | 192.89 | 189.97 | 191.63 | 187.44 | 281,700 |
| 2025-04-30 | 192.47 | 193.21 | 188.63 | 192.74 | 188.53 | 498,400 |
| 2025-04-29 | 192.86 | 194.50 | 189.94 | 194.15 | 189.91 | 291,400 |
| 2025-04-28 | 191.73 | 193.03 | 189.95 | 192.29 | 188.09 | 347,300 |
| 2025-04-25 | 191.72 | 192.01 | 189.37 | 190.83 | 186.66 | 305,000 |
| 2025-04-24 | 190.33 | 193.62 | 189.46 | 193.19 | 188.97 | 277,200 |
| 2025-04-23 | 191.15 | 194.12 | 189.68 | 191.07 | 186.89 | 351,900 |
| 2025-04-22 | 186.99 | 189.65 | 186.33 | 188.94 | 184.81 | 460,900 |
| 2025-04-21 | 188.46 | 188.46 | 181.75 | 183.87 | 179.85 | 381,300 |
| 2025-04-17 | 191.60 | 191.72 | 188.60 | 188.97 | 184.84 | 432,700 |
| 2025-04-16 | 195.18 | 195.21 | 188.90 | 190.32 | 186.16 | 435,200 |
| 2025-04-15 | 195.20 | 197.78 | 193.21 | 193.80 | 189.56 | 329,600 |
| 2025-04-14 | 192.49 | 196.51 | 190.37 | 194.98 | 190.72 | 516,000 |
| 2025-04-11 | 188.20 | 190.00 | 183.40 | 189.56 | 185.42 | 493,000 |
| 2025-04-10 | 192.24 | 194.27 | 187.97 | 190.32 | 186.16 | 551,600 |
| 2025-04-09 | 177.03 | 194.61 | 176.63 | 193.24 | 189.02 | 932,300 |
| 2025-04-08 | 188.47 | 190.84 | 177.42 | 179.73 | 175.80 | 727,200 |
| 2025-04-07 | 182.93 | 187.79 | 174.97 | 181.41 | 177.44 | 775,700 |
| 2025-04-04 | 198.81 | 200.37 | 186.94 | 187.01 | 182.92 | 867,100 |
| 2025-04-03 | 204.68 | 207.71 | 202.67 | 203.42 | 198.97 | 577,400 |
| 2025-04-02 | 209.16 | 211.33 | 208.81 | 210.77 | 206.16 | 301,800 |
| 2025-04-01 | 210.24 | 212.08 | 208.31 | 211.56 | 206.93 | 328,300 |
| 2025-03-31 | 206.17 | 211.71 | 206.15 | 209.75 | 205.16 | 530,400 |
| 2025-03-28 | 212.19 | 212.19 | 204.43 | 206.31 | 201.80 | 384,900 |
| 2025-03-27 | 213.95 | 213.95 | 210.38 | 211.52 | 206.90 | 336,400 |
| 2025-03-26 | 212.61 | 214.30 | 211.02 | 212.31 | 207.67 | 251,000 |
| 2025-03-25 | 209.53 | 211.62 | 208.26 | 210.83 | 206.22 | 305,400 |
| 2025-03-24 | 208.33 | 210.12 | 204.69 | 209.44 | 204.86 | 358,900 |
| 2025-03-21 | 210.11 | 212.00 | 205.91 | 206.84 | 202.32 | 1,361,800 |
| 2025-03-20 | 212.89 | 215.85 | 211.80 | 212.05 | 207.41 | 364,800 |
| 2025-03-19 | 212.84 | 214.47 | 211.86 | 213.70 | 209.03 | 323,600 |
| 2025-03-18 | 214.15 | 217.89 | 211.69 | 212.60 | 207.95 | 349,400 |
| 2025-03-17 | 210.39 | 215.41 | 209.77 | 214.69 | 210.00 | 354,600 |
| 2025-03-14 | 205.39 | 211.74 | 204.68 | 211.20 | 206.58 | 428,000 |
| 2025-03-13 | 202.69 | 204.59 | 201.89 | 204.04 | 199.58 | 434,300 |
| 2025-03-12 | 204.65 | 205.22 | 199.30 | 201.58 | 197.17 | 431,100 |
| 2025-03-11 | 205.33 | 205.93 | 201.63 | 204.06 | 199.60 | 448,000 |
| 2025-03-10 | 203.47 | 207.15 | 203.47 | 205.30 | 200.81 | 442,700 |
| 2025-03-07 | 201.32 | 206.20 | 201.06 | 204.58 | 200.11 | 489,400 |
| 2025-03-06 | 203.59 | 204.32 | 200.77 | 201.27 | 196.87 | 437,000 |
| 2025-03-05 | 205.57 | 207.92 | 203.89 | 204.58 | 200.11 | 498,600 |
| 2025-03-04 | 208.55 | 209.30 | 205.70 | 206.14 | 201.63 | 666,600 |
| 2025-03-03 | 208.63 | 212.69 | 207.36 | 209.92 | 205.33 | 621,400 |
| 2025-02-28 | 211.85 | 213.44 | 204.60 | 207.89 | 203.35 | 860,000 |
| 2025-02-27 | 207.48 | 211.62 | 205.96 | 211.04 | 206.43 | 561,700 |
| 2025-02-26 | 206.17 | 208.38 | 206.03 | 206.28 | 201.77 | 477,700 |
| 2025-02-25 | 204.49 | 207.17 | 202.01 | 206.80 | 202.28 | 593,400 |
| 2025-02-24 | 200.79 | 203.96 | 199.53 | 202.80 | 198.37 | 453,900 |
| 2025-02-21 | 201.14 | 202.00 | 198.85 | 200.03 | 195.66 | 1,094,800 |
| 2025-02-20 | 202.55 | 202.84 | 199.74 | 200.98 | 196.59 | 412,500 |
| 2025-02-19 | 202.00 | 204.40 | 198.96 | 200.14 | 195.76 | 317,100 |
| 2025-02-18 | 203.54 | 205.33 | 200.67 | 201.54 | 197.13 | 770,600 |
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.