Assurant, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-08-21 | 28.510 | 29.330 | 28.510 | 29.240 | 20.954 | 882,800 |
| 2009-08-20 | 27.810 | 28.180 | 27.710 | 28.100 | 20.137 | 1,433,600 |
| 2009-08-19 | 27.500 | 27.900 | 27.100 | 27.820 | 19.936 | 643,900 |
| 2009-08-18 | 27.470 | 28.030 | 27.370 | 27.740 | 19.879 | 762,500 |
| 2009-08-17 | 27.450 | 27.740 | 27.280 | 27.370 | 19.614 | 934,900 |
| 2009-08-14 | 28.280 | 28.320 | 27.830 | 28.200 | 20.209 | 757,200 |
| 2009-08-13 | 28.230 | 28.600 | 27.970 | 28.400 | 20.352 | 839,200 |
| 2009-08-12 | 26.980 | 28.240 | 26.980 | 28.030 | 20.087 | 1,140,800 |
| 2009-08-11 | 27.220 | 27.520 | 26.870 | 27.160 | 19.463 | 1,124,900 |
| 2009-08-10 | 27.360 | 27.580 | 27.110 | 27.420 | 19.650 | 878,400 |
| 2009-08-07 | 26.160 | 27.490 | 26.040 | 27.320 | 19.578 | 1,356,200 |
| 2009-08-06 | 26.430 | 26.510 | 25.640 | 25.950 | 18.596 | 1,045,000 |
| 2009-08-05 | 26.150 | 26.430 | 25.550 | 26.210 | 18.783 | 1,594,400 |
| 2009-08-04 | 25.850 | 26.360 | 25.650 | 26.140 | 18.732 | 1,439,100 |
| 2009-08-03 | 26.040 | 26.170 | 25.660 | 26.000 | 18.632 | 1,345,200 |
| 2009-07-31 | 26.140 | 26.140 | 25.470 | 25.520 | 18.288 | 2,319,300 |
| 2009-07-30 | 25.390 | 27.290 | 24.700 | 25.770 | 18.467 | 4,980,800 |
| 2009-07-29 | 25.920 | 25.950 | 24.800 | 25.000 | 17.915 | 1,400,100 |
| 2009-07-28 | 26.370 | 26.570 | 25.850 | 25.880 | 18.546 | 762,800 |
| 2009-07-27 | 26.100 | 26.820 | 26.100 | 26.600 | 19.062 | 1,075,500 |
| 2009-07-24 | 25.570 | 26.290 | 25.510 | 26.230 | 18.797 | 920,000 |
| 2009-07-23 | 24.280 | 25.800 | 24.280 | 25.650 | 18.381 | 1,921,400 |
| 2009-07-22 | 24.490 | 24.730 | 24.090 | 24.290 | 17.407 | 1,602,100 |
| 2009-07-21 | 24.850 | 25.000 | 24.630 | 24.810 | 17.779 | 760,000 |
| 2009-07-20 | 24.750 | 24.750 | 24.440 | 24.660 | 17.672 | 826,300 |
| 2009-07-17 | 24.550 | 24.700 | 24.260 | 24.640 | 17.658 | 896,200 |
| 2009-07-16 | 24.170 | 24.760 | 23.930 | 24.560 | 17.600 | 782,700 |
| 2009-07-15 | 23.660 | 24.500 | 23.370 | 24.310 | 17.421 | 1,333,000 |
| 2009-07-14 | 23.430 | 23.430 | 22.930 | 23.310 | 16.704 | 802,600 |
| 2009-07-13 | 22.560 | 23.490 | 22.510 | 23.480 | 16.826 | 1,099,400 |
| 2009-07-10 | 22.520 | 22.710 | 22.080 | 22.390 | 16.045 | 963,700 |
| 2009-07-09 | 22.460 | 23.090 | 22.310 | 22.880 | 16.396 | 1,314,100 |
| 2009-07-08 | 22.350 | 22.790 | 21.650 | 22.080 | 15.823 | 1,445,000 |
| 2009-07-07 | 22.680 | 23.130 | 22.230 | 22.240 | 15.938 | 1,124,400 |
| 2009-07-06 | 23.150 | 23.200 | 22.780 | 22.930 | 16.432 | 1,207,200 |
| 2009-07-02 | 23.850 | 23.910 | 23.260 | 23.260 | 16.669 | 1,142,800 |
| 2009-07-01 | 24.120 | 24.420 | 23.970 | 24.060 | 17.242 | 1,423,500 |
| 2009-06-30 | 24.390 | 24.520 | 23.850 | 24.090 | 17.263 | 1,085,300 |
| 2009-06-29 | 24.260 | 24.620 | 23.900 | 24.430 | 17.507 | 674,200 |
| 2009-06-26 | 24.260 | 24.430 | 24.050 | 24.070 | 17.249 | 1,035,500 |
| 2009-06-25 | 23.460 | 24.310 | 23.390 | 24.310 | 17.421 | 1,130,800 |
| 2009-06-24 | 23.510 | 23.840 | 23.210 | 23.760 | 17.027 | 1,610,900 |
| 2009-06-23 | 23.490 | 23.600 | 23.080 | 23.330 | 16.719 | 1,013,400 |
| 2009-06-22 | 23.620 | 24.150 | 23.090 | 23.100 | 16.554 | 1,296,000 |
| 2009-06-19 | 23.620 | 24.340 | 23.560 | 24.310 | 17.421 | 1,731,200 |
| 2009-06-18 | 23.280 | 23.640 | 23.190 | 23.380 | 16.755 | 1,333,000 |
| 2009-06-17 | 23.730 | 23.900 | 23.280 | 23.320 | 16.712 | 1,115,500 |
| 2009-06-16 | 23.930 | 24.210 | 23.810 | 23.810 | 17.063 | 989,300 |
| 2009-06-15 | 24.410 | 24.650 | 23.850 | 23.870 | 17.106 | 1,240,000 |
| 2009-06-12 | 25.130 | 25.150 | 24.210 | 24.620 | 17.643 | 945,400 |
| 2009-06-11 | 25.200 | 25.500 | 24.930 | 25.270 | 18.109 | 1,687,500 |
| 2009-06-10 | 23.950 | 25.110 | 23.950 | 25.090 | 17.980 | 3,097,500 |
| 2009-06-09 | 24.550 | 24.590 | 23.570 | 23.740 | 17.013 | 1,719,700 |
| 2009-06-08 | 24.500 | 24.800 | 24.200 | 24.370 | 17.464 | 1,796,000 |
| 2009-06-05 | 24.470 | 25.030 | 24.470 | 24.910 | 17.851 | 2,608,800 |
| 2009-06-04 | 24.150 | 24.750 | 24.000 | 24.460 | 17.529 | 1,904,900 |
| 2009-06-03 | 23.710 | 24.170 | 23.450 | 24.060 | 17.242 | 1,978,200 |
| 2009-06-02 | 23.670 | 24.210 | 23.650 | 23.860 | 17.099 | 1,652,100 |
| 2009-06-01 | 23.970 | 24.450 | 23.500 | 23.740 | 17.013 | 1,960,100 |
| 2009-05-29 | 23.180 | 23.630 | 22.810 | 23.630 | 16.934 | 1,045,100 |
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.