Assurant Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	293.12	293.12	280.25	282.85	281.98	252
2026-07-28	270.53	281.16	270.53	280.91	280.05	1
2026-07-27	275.01	281.92	274.76	277.99	277.14	86
2026-07-24	271.53	279.14	269.28	278.40	277.55	887
2026-07-23	275.88	276.26	267.37	272.31	271.48	289
2026-07-22	277.77	277.77	269.78	274.10	273.26	196
2026-07-21	277.39	280.00	270.81	274.55	273.71	8
2026-07-20	278.75	280.00	274.16	276.05	275.20	149
2026-07-17	277.89	280.87	270.81	276.45	275.60	50
2026-07-16	276.40	278.20	270.81	276.02	275.17	451
2026-07-15	281.47	281.47	271.20	274.99	274.15	21
2026-07-14	278.47	281.61	277.23	277.23	276.38	233
2026-07-13	284.00	284.00	275.83	280.49	279.63	14
2026-07-10	280.51	284.00	277.97	280.51	279.65	3
2026-07-09	281.24	281.24	278.32	278.32	277.47	7
2026-07-08	284.19	284.19	278.20	278.88	278.02	57
2026-07-07	281.54	284.60	281.29	281.29	280.42	73
2026-07-06	279.48	284.45	270.80	278.78	277.92	93
2026-07-02	283.33	283.88	272.65	278.02	277.17	5
2026-07-01	267.13	276.00	265.15	275.73	274.88	442
2026-06-30	269.99	270.55	265.71	269.04	268.21	312
2026-06-29	265.27	267.01	261.02	265.82	265.00	7
2026-06-26	264.05	265.30	257.34	264.68	263.87	1
2026-06-25	264.04	267.33	256.97	263.59	262.78	39
2026-06-24	267.80	267.80	261.73	264.87	264.05	12
2026-06-23	259.75	267.26	259.75	266.41	265.59	14
2026-06-22	259.81	266.00	251.40	261.87	261.07	138
2026-06-18	265.25	265.41	259.47	259.79	258.99	108
2026-06-17	262.63	265.40	257.40	263.07	262.26	140
2026-06-16	258.49	261.85	258.49	261.19	260.39	8
2026-06-15	257.08	263.72	255.95	259.91	259.11	407
2026-06-12	258.25	260.54	254.00	260.16	259.36	65
2026-06-11	259.30	261.87	258.07	258.87	258.08	17
2026-06-10	251.80	259.48	241.14	259.41	258.62	104
2026-06-09	244.74	255.22	244.74	249.69	248.92	141
2026-06-08	257.59	257.59	250.81	253.71	252.93	117
2026-06-05	254.60	258.50	250.74	255.48	254.70	7
2026-06-04	247.23	257.11	247.23	250.11	248.47	11
2026-06-03	255.13	255.13	245.84	249.02	247.38	3
2026-06-02	247.58	254.56	246.40	252.87	251.21	364
2026-06-01	247.41	256.12	244.71	248.13	246.50	20
2026-05-29	246.22	253.02	244.84	248.94	247.30	275
2026-05-28	250.00	257.18	249.48	251.21	249.55	299
2026-05-27	256.93	256.93	252.12	252.12	250.46	9
2026-05-26	250.00	259.28	250.00	256.22	254.54	70
2026-05-22	258.49	258.49	253.55	254.61	252.94	17
2026-05-21	253.00	257.91	252.22	255.11	253.43	41
2026-05-20	259.94	259.94	252.46	256.02	254.34	3
2026-05-19	258.17	261.88	253.53	257.96	256.26	7
2026-05-18	249.27	260.20	249.27	260.20	258.49	10
2026-05-15	249.92	257.36	249.92	253.06	251.40	36
2026-05-14	241.47	255.00	241.47	252.60	250.94	89
2026-05-13	245.59	245.59	240.95	240.95	239.37	8
2026-05-12	252.25	252.25	239.41	242.71	241.11	8
2026-05-11	240.82	242.64	237.57	239.94	238.36	4
2026-05-08	235.92	236.56	232.41	236.51	234.95	9
2026-05-07	232.15	238.11	232.15	235.48	233.93	645
2026-05-06	238.00	240.00	235.69	239.49	237.92	6,034
2026-05-05	229.69	233.00	224.75	233.00	231.47	31
2026-05-01	241.85	241.85	233.42	233.42	231.88	11

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.8800 USD
2026-06-05	0.8800 USD
2026-02-16	0.8800 USD
2025-11-28	0.8800 USD
2025-09-01	0.8000 USD
2025-06-06	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.