Assurant, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 218.29 | 225.83 | 216.15 | 224.32 | 221.11 | 452,000 |
| 2025-11-06 | 218.34 | 220.20 | 216.27 | 216.81 | 213.70 | 305,600 |
| 2025-11-05 | 220.63 | 225.00 | 217.87 | 218.31 | 215.18 | 433,500 |
| 2025-11-04 | 212.99 | 215.26 | 211.95 | 214.60 | 211.53 | 369,100 |
| 2025-11-03 | 210.85 | 212.56 | 207.78 | 212.11 | 209.07 | 297,400 |
| 2025-10-31 | 210.99 | 213.40 | 209.65 | 211.72 | 208.69 | 728,900 |
| 2025-10-30 | 209.01 | 213.04 | 208.61 | 212.43 | 209.39 | 319,100 |
| 2025-10-29 | 206.86 | 209.29 | 206.03 | 208.11 | 205.13 | 277,600 |
| 2025-10-28 | 211.50 | 211.69 | 207.76 | 207.89 | 204.91 | 213,800 |
| 2025-10-27 | 212.03 | 213.37 | 209.99 | 212.19 | 209.15 | 246,600 |
| 2025-10-24 | 212.26 | 213.15 | 211.75 | 211.86 | 208.82 | 196,300 |
| 2025-10-23 | 211.74 | 212.35 | 209.15 | 211.58 | 208.55 | 252,000 |
| 2025-10-22 | 210.66 | 212.30 | 209.03 | 210.17 | 207.16 | 269,400 |
← NewerPage 5 of 5 · 253 trading days
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.