Assurant, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 216.05 | 219.06 | 215.53 | 218.82 | 212.48 | 488,400 |
| 2024-11-14 | 212.97 | 215.87 | 212.07 | 215.48 | 209.24 | 876,700 |
| 2024-11-13 | 211.73 | 214.50 | 210.99 | 213.24 | 207.06 | 552,300 |
| 2024-11-12 | 210.67 | 212.81 | 209.30 | 212.29 | 206.14 | 290,300 |
| 2024-11-11 | 212.26 | 214.82 | 210.28 | 210.73 | 204.62 | 339,100 |
| 2024-11-08 | 207.70 | 209.73 | 205.30 | 209.39 | 203.32 | 303,600 |
| 2024-11-07 | 207.30 | 208.67 | 204.81 | 205.84 | 199.88 | 310,600 |
| 2024-11-06 | 196.84 | 207.24 | 194.88 | 206.37 | 200.39 | 692,500 |
| 2024-11-05 | 190.73 | 193.34 | 189.40 | 193.09 | 187.50 | 390,000 |
| 2024-11-04 | 191.53 | 192.58 | 190.06 | 191.19 | 185.65 | 243,800 |
| 2024-11-01 | 191.86 | 194.65 | 191.55 | 191.76 | 186.20 | 244,400 |
| 2024-10-31 | 194.55 | 196.75 | 191.64 | 191.70 | 186.15 | 314,900 |
| 2024-10-30 | 194.15 | 196.74 | 193.50 | 195.07 | 189.42 | 304,100 |
| 2024-10-29 | 193.89 | 194.77 | 192.86 | 193.55 | 187.94 | 327,100 |
| 2024-10-28 | 193.21 | 194.99 | 192.72 | 194.23 | 188.60 | 223,000 |
| 2024-10-25 | 195.01 | 195.57 | 191.07 | 191.77 | 186.21 | 209,300 |
| 2024-10-24 | 194.99 | 195.27 | 193.00 | 194.73 | 189.09 | 243,400 |
| 2024-10-23 | 193.69 | 194.65 | 192.17 | 193.71 | 188.10 | 188,300 |
| 2024-10-22 | 193.55 | 194.12 | 190.34 | 193.74 | 188.13 | 224,600 |
| 2024-10-21 | 196.89 | 197.07 | 194.26 | 194.37 | 188.74 | 208,400 |
| 2024-10-18 | 198.71 | 198.80 | 196.99 | 197.50 | 191.78 | 294,800 |
| 2024-10-17 | 196.92 | 198.77 | 196.26 | 198.16 | 192.42 | 359,800 |
| 2024-10-16 | 194.67 | 197.69 | 194.59 | 196.86 | 191.16 | 283,200 |
| 2024-10-15 | 193.58 | 197.39 | 192.90 | 194.79 | 189.15 | 286,200 |
| 2024-10-14 | 191.85 | 193.19 | 190.20 | 192.87 | 187.28 | 207,900 |
| 2024-10-11 | 193.52 | 195.00 | 191.13 | 191.89 | 186.33 | 379,100 |
| 2024-10-10 | 192.55 | 193.67 | 189.85 | 190.33 | 184.82 | 271,300 |
| 2024-10-09 | 189.53 | 191.61 | 188.79 | 190.57 | 185.05 | 303,500 |
| 2024-10-08 | 187.24 | 190.36 | 186.95 | 189.58 | 184.09 | 333,500 |
| 2024-10-07 | 196.19 | 197.16 | 186.24 | 186.60 | 181.19 | 544,800 |
| 2024-10-04 | 197.02 | 198.31 | 196.47 | 197.53 | 191.81 | 262,300 |
| 2024-10-03 | 199.66 | 199.66 | 196.13 | 196.47 | 190.78 | 388,700 |
| 2024-10-02 | 198.73 | 200.63 | 197.73 | 199.66 | 193.87 | 298,900 |
| 2024-10-01 | 198.52 | 200.03 | 197.40 | 199.22 | 193.45 | 322,000 |
| 2024-09-30 | 200.26 | 201.07 | 196.08 | 198.86 | 193.10 | 409,100 |
| 2024-09-27 | 199.50 | 201.55 | 198.50 | 199.95 | 194.16 | 367,000 |
| 2024-09-26 | 196.47 | 200.00 | 196.40 | 199.00 | 193.23 | 287,000 |
| 2024-09-25 | 197.90 | 197.97 | 196.19 | 196.54 | 190.85 | 236,500 |
| 2024-09-24 | 197.55 | 198.48 | 195.85 | 197.31 | 191.59 | 317,500 |
| 2024-09-23 | 195.00 | 198.62 | 194.62 | 198.10 | 192.36 | 382,100 |
| 2024-09-20 | 194.10 | 195.45 | 193.18 | 194.27 | 188.64 | 771,200 |
| 2024-09-19 | 195.10 | 195.56 | 192.37 | 194.02 | 188.40 | 322,400 |
| 2024-09-18 | 196.17 | 196.99 | 193.77 | 193.82 | 188.20 | 197,200 |
| 2024-09-17 | 193.23 | 195.79 | 192.67 | 195.74 | 190.07 | 249,700 |
| 2024-09-16 | 193.49 | 194.87 | 192.61 | 192.92 | 187.33 | 256,400 |
| 2024-09-13 | 191.91 | 192.95 | 191.10 | 192.24 | 186.67 | 350,300 |
| 2024-09-12 | 189.03 | 191.91 | 188.65 | 191.31 | 185.77 | 243,500 |
| 2024-09-11 | 190.39 | 191.65 | 186.64 | 189.32 | 183.83 | 362,300 |
| 2024-09-10 | 193.72 | 194.17 | 191.25 | 191.77 | 186.21 | 256,500 |
| 2024-09-09 | 193.76 | 195.94 | 192.63 | 193.26 | 187.66 | 551,200 |
| 2024-09-06 | 194.58 | 196.38 | 192.07 | 192.58 | 187.00 | 365,500 |
| 2024-09-05 | 197.89 | 197.89 | 193.68 | 194.86 | 189.21 | 501,700 |
| 2024-09-04 | 197.53 | 199.50 | 196.75 | 197.18 | 191.47 | 340,300 |
| 2024-09-03 | 196.38 | 197.68 | 195.92 | 196.79 | 191.09 | 339,700 |
| 2024-08-30 | 195.57 | 196.76 | 194.60 | 196.35 | 189.96 | 508,100 |
| 2024-08-29 | 194.51 | 197.27 | 193.15 | 195.36 | 189.01 | 249,400 |
| 2024-08-28 | 194.27 | 195.50 | 192.04 | 194.00 | 187.69 | 407,700 |
| 2024-08-27 | 192.88 | 194.51 | 191.97 | 194.10 | 187.79 | 236,800 |
| 2024-08-26 | 193.57 | 194.75 | 192.40 | 192.76 | 186.49 | 227,400 |
| 2024-08-23 | 190.81 | 193.69 | 189.78 | 193.01 | 186.73 | 291,000 |
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.