Assurant, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 203.54 | 205.33 | 200.67 | 201.54 | 197.13 | 770,600 |
| 2025-02-14 | 207.16 | 207.92 | 202.47 | 202.96 | 198.52 | 400,400 |
| 2025-02-13 | 207.11 | 208.20 | 203.94 | 208.02 | 203.47 | 433,900 |
| 2025-02-12 | 211.00 | 218.59 | 207.00 | 207.35 | 202.82 | 553,400 |
| 2025-02-11 | 212.20 | 214.00 | 211.07 | 212.80 | 208.15 | 462,900 |
| 2025-02-10 | 215.43 | 215.43 | 212.29 | 212.53 | 207.88 | 459,400 |
| 2025-02-07 | 214.05 | 215.32 | 212.34 | 215.16 | 210.46 | 291,800 |
| 2025-02-06 | 216.58 | 216.66 | 212.29 | 214.80 | 210.10 | 387,500 |
| 2025-02-05 | 214.23 | 216.29 | 212.77 | 214.82 | 210.12 | 224,400 |
| 2025-02-04 | 211.48 | 214.76 | 211.34 | 212.20 | 207.56 | 292,600 |
| 2025-02-03 | 212.02 | 214.30 | 206.30 | 212.44 | 207.80 | 429,100 |
| 2025-01-31 | 217.88 | 220.07 | 215.03 | 215.19 | 209.70 | 1,279,500 |
| 2025-01-30 | 218.30 | 221.39 | 217.22 | 218.67 | 213.09 | 430,400 |
| 2025-01-29 | 214.36 | 219.48 | 214.36 | 216.91 | 211.38 | 311,500 |
| 2025-01-28 | 215.04 | 216.93 | 214.57 | 215.71 | 210.21 | 321,400 |
| 2025-01-27 | 212.16 | 215.71 | 211.27 | 215.60 | 210.10 | 316,900 |
| 2025-01-24 | 206.74 | 211.21 | 206.74 | 210.90 | 205.52 | 317,500 |
| 2025-01-23 | 206.92 | 208.67 | 206.72 | 207.40 | 202.11 | 420,200 |
| 2025-01-22 | 210.07 | 210.07 | 206.64 | 207.22 | 201.94 | 387,200 |
| 2025-01-21 | 213.06 | 214.76 | 209.13 | 209.62 | 204.28 | 316,000 |
| 2025-01-17 | 211.54 | 213.65 | 210.79 | 211.59 | 206.19 | 345,500 |
| 2025-01-16 | 209.54 | 212.03 | 209.02 | 211.68 | 206.28 | 210,400 |
| 2025-01-15 | 208.07 | 209.25 | 206.97 | 209.02 | 203.69 | 264,300 |
| 2025-01-14 | 200.44 | 205.44 | 199.31 | 204.74 | 199.52 | 231,100 |
| 2025-01-13 | 197.59 | 200.40 | 197.28 | 199.87 | 194.77 | 333,400 |
| 2025-01-10 | 202.49 | 204.00 | 197.50 | 198.92 | 193.85 | 374,000 |
| 2025-01-08 | 206.27 | 206.99 | 203.31 | 205.42 | 200.18 | 306,400 |
| 2025-01-07 | 209.03 | 210.19 | 206.11 | 207.00 | 201.72 | 379,800 |
| 2025-01-06 | 210.64 | 212.12 | 207.35 | 207.66 | 202.37 | 337,100 |
| 2025-01-03 | 212.62 | 213.45 | 210.95 | 211.85 | 206.45 | 250,900 |
| 2025-01-02 | 214.00 | 214.46 | 210.94 | 211.41 | 206.02 | 219,300 |
| 2024-12-31 | 212.83 | 214.04 | 212.76 | 213.22 | 207.78 | 234,100 |
| 2024-12-30 | 212.83 | 213.53 | 210.53 | 212.27 | 206.86 | 217,600 |
| 2024-12-27 | 216.00 | 217.74 | 214.50 | 215.05 | 209.57 | 251,700 |
| 2024-12-26 | 214.92 | 217.75 | 214.71 | 217.19 | 211.65 | 224,900 |
| 2024-12-24 | 212.10 | 216.30 | 211.11 | 215.43 | 209.94 | 191,900 |
| 2024-12-23 | 210.57 | 212.92 | 210.14 | 211.40 | 206.01 | 376,000 |
| 2024-12-20 | 207.78 | 212.79 | 207.78 | 212.27 | 206.86 | 923,800 |
| 2024-12-19 | 208.67 | 210.81 | 208.06 | 208.44 | 203.13 | 316,600 |
| 2024-12-18 | 212.79 | 214.77 | 207.39 | 207.64 | 202.35 | 335,700 |
| 2024-12-17 | 215.10 | 216.28 | 212.75 | 213.12 | 207.69 | 367,700 |
| 2024-12-16 | 218.05 | 218.78 | 216.46 | 217.33 | 211.79 | 441,100 |
| 2024-12-13 | 218.87 | 219.66 | 217.10 | 217.83 | 212.28 | 258,400 |
| 2024-12-12 | 218.40 | 220.61 | 217.47 | 217.62 | 212.07 | 249,000 |
| 2024-12-11 | 217.91 | 217.91 | 215.58 | 216.93 | 211.40 | 274,800 |
| 2024-12-10 | 217.75 | 218.99 | 212.56 | 216.31 | 210.79 | 314,300 |
| 2024-12-09 | 222.88 | 223.15 | 218.18 | 218.63 | 213.06 | 254,400 |
| 2024-12-06 | 224.77 | 225.71 | 223.33 | 224.22 | 217.72 | 247,500 |
| 2024-12-05 | 224.67 | 226.39 | 224.23 | 225.37 | 218.84 | 248,900 |
| 2024-12-04 | 226.82 | 227.53 | 223.33 | 224.38 | 217.88 | 303,500 |
| 2024-12-03 | 226.70 | 229.24 | 224.29 | 227.34 | 220.75 | 371,200 |
| 2024-12-02 | 227.85 | 227.85 | 224.50 | 225.73 | 219.19 | 298,400 |
| 2024-11-29 | 227.42 | 228.62 | 226.08 | 227.10 | 220.52 | 231,200 |
| 2024-11-27 | 228.11 | 229.44 | 226.16 | 227.05 | 220.47 | 487,600 |
| 2024-11-26 | 227.80 | 229.08 | 226.11 | 228.68 | 222.05 | 330,800 |
| 2024-11-25 | 227.43 | 230.55 | 226.25 | 227.44 | 220.85 | 1,260,500 |
| 2024-11-22 | 225.12 | 227.16 | 224.47 | 226.15 | 219.60 | 352,400 |
| 2024-11-21 | 221.37 | 225.47 | 220.72 | 225.22 | 218.69 | 295,800 |
| 2024-11-20 | 221.18 | 222.67 | 219.00 | 220.85 | 214.45 | 529,900 |
| 2024-11-19 | 219.46 | 220.46 | 217.20 | 219.17 | 212.82 | 360,100 |
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.