Assurant, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-11-16 | 31.710 | 31.710 | 31.260 | 31.450 | 22.651 | 1,033,100 |
| 2009-11-13 | 31.700 | 31.740 | 30.900 | 31.150 | 22.435 | 1,125,600 |
| 2009-11-12 | 31.950 | 32.040 | 31.540 | 31.580 | 22.745 | 942,000 |
| 2009-11-11 | 31.630 | 32.090 | 31.520 | 32.070 | 23.098 | 916,200 |
| 2009-11-10 | 31.820 | 31.820 | 31.270 | 31.440 | 22.644 | 876,500 |
| 2009-11-09 | 31.260 | 31.970 | 31.100 | 31.890 | 22.968 | 1,280,700 |
| 2009-11-06 | 30.260 | 30.870 | 30.100 | 30.830 | 22.205 | 1,027,600 |
| 2009-11-05 | 30.430 | 30.690 | 30.030 | 30.620 | 22.053 | 1,237,100 |
| 2009-11-04 | 30.390 | 30.810 | 30.110 | 30.210 | 21.758 | 1,573,200 |
| 2009-11-03 | 29.500 | 30.310 | 29.260 | 30.000 | 21.607 | 1,881,600 |
| 2009-11-02 | 30.150 | 30.400 | 29.230 | 29.680 | 21.376 | 1,425,600 |
| 2009-10-30 | 30.780 | 30.830 | 29.770 | 29.930 | 21.557 | 1,638,800 |
| 2009-10-29 | 30.090 | 31.610 | 29.950 | 30.890 | 22.248 | 3,552,000 |
| 2009-10-28 | 30.090 | 30.320 | 29.280 | 29.340 | 21.132 | 1,324,000 |
| 2009-10-27 | 30.070 | 30.830 | 29.970 | 30.080 | 21.665 | 1,355,300 |
| 2009-10-26 | 31.280 | 31.840 | 29.920 | 30.010 | 21.614 | 1,552,200 |
| 2009-10-23 | 32.380 | 32.410 | 31.000 | 31.150 | 22.435 | 1,073,800 |
| 2009-10-22 | 31.360 | 32.330 | 31.290 | 32.270 | 23.242 | 1,064,500 |
| 2009-10-21 | 32.140 | 32.600 | 31.250 | 31.340 | 22.572 | 1,340,200 |
| 2009-10-20 | 31.950 | 32.260 | 31.600 | 32.160 | 23.163 | 1,682,000 |
| 2009-10-19 | 31.210 | 32.100 | 31.040 | 31.900 | 22.975 | 1,575,800 |
| 2009-10-16 | 30.050 | 30.990 | 29.920 | 30.950 | 22.291 | 1,942,700 |
| 2009-10-15 | 30.390 | 30.560 | 30.250 | 30.460 | 21.938 | 1,709,100 |
| 2009-10-14 | 31.320 | 31.340 | 30.370 | 30.540 | 21.996 | 3,219,400 |
| 2009-10-13 | 31.850 | 31.850 | 30.620 | 30.810 | 22.190 | 2,809,200 |
| 2009-10-12 | 31.900 | 32.490 | 31.670 | 31.940 | 23.004 | 998,400 |
| 2009-10-09 | 31.880 | 32.160 | 31.250 | 31.830 | 22.925 | 2,441,100 |
| 2009-10-08 | 33.350 | 33.370 | 32.670 | 32.770 | 23.602 | 1,351,500 |
| 2009-10-07 | 32.990 | 33.350 | 32.790 | 33.040 | 23.796 | 862,300 |
| 2009-10-06 | 31.920 | 33.080 | 31.920 | 33.030 | 23.789 | 1,454,500 |
| 2009-10-05 | 30.940 | 31.640 | 30.650 | 31.640 | 22.788 | 815,700 |
| 2009-10-02 | 30.460 | 31.320 | 30.050 | 30.850 | 22.219 | 1,078,900 |
| 2009-10-01 | 31.900 | 32.140 | 30.900 | 30.940 | 22.284 | 762,000 |
| 2009-09-30 | 32.250 | 32.490 | 31.510 | 32.060 | 23.091 | 930,600 |
| 2009-09-29 | 32.160 | 32.460 | 31.730 | 32.150 | 23.155 | 858,600 |
| 2009-09-28 | 31.290 | 32.220 | 31.170 | 32.130 | 23.141 | 557,200 |
| 2009-09-25 | 30.780 | 31.770 | 30.660 | 31.220 | 22.486 | 1,421,000 |
| 2009-09-24 | 31.040 | 31.290 | 30.530 | 30.840 | 22.212 | 1,379,300 |
| 2009-09-23 | 31.550 | 31.770 | 30.800 | 30.810 | 22.190 | 816,300 |
| 2009-09-22 | 32.100 | 32.100 | 31.300 | 31.460 | 22.658 | 795,800 |
| 2009-09-21 | 31.720 | 31.940 | 31.160 | 31.780 | 22.889 | 1,144,100 |
| 2009-09-18 | 31.180 | 32.080 | 31.080 | 31.990 | 23.040 | 2,107,900 |
| 2009-09-17 | 31.140 | 31.710 | 30.920 | 31.180 | 22.457 | 952,000 |
| 2009-09-16 | 30.790 | 31.760 | 30.790 | 31.140 | 22.428 | 1,277,500 |
| 2009-09-15 | 30.510 | 30.820 | 30.330 | 30.650 | 22.075 | 749,700 |
| 2009-09-14 | 29.480 | 30.330 | 29.330 | 30.310 | 21.830 | 456,300 |
| 2009-09-11 | 29.640 | 29.980 | 29.530 | 29.750 | 21.427 | 751,100 |
| 2009-09-10 | 29.110 | 29.610 | 28.800 | 29.600 | 21.319 | 772,600 |
| 2009-09-09 | 29.240 | 29.250 | 28.780 | 29.230 | 21.052 | 775,600 |
| 2009-09-08 | 28.800 | 29.140 | 28.430 | 29.090 | 20.952 | 997,000 |
| 2009-09-04 | 28.250 | 28.570 | 28.050 | 28.480 | 20.512 | 801,300 |
| 2009-09-03 | 28.270 | 28.620 | 28.020 | 28.230 | 20.332 | 1,218,700 |
| 2009-09-02 | 28.190 | 28.560 | 27.970 | 28.120 | 20.253 | 1,251,700 |
| 2009-09-01 | 29.700 | 30.020 | 28.140 | 28.220 | 20.325 | 1,743,900 |
| 2009-08-31 | 29.550 | 29.950 | 29.140 | 29.950 | 21.571 | 971,000 |
| 2009-08-28 | 29.670 | 30.070 | 29.450 | 29.800 | 21.463 | 635,900 |
| 2009-08-27 | 29.790 | 29.790 | 29.330 | 29.500 | 21.247 | 1,189,300 |
| 2009-08-26 | 29.650 | 29.960 | 29.230 | 29.910 | 21.434 | 889,300 |
| 2009-08-25 | 29.620 | 30.040 | 29.540 | 29.740 | 21.312 | 1,027,500 |
| 2009-08-24 | 29.380 | 29.870 | 29.380 | 29.490 | 21.133 | 843,500 |
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.