Assurant, Inc.

Assurant, Inc. Historical Data

- CAGR 11.10%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2004			-2.29% 25.15	-3.14% 24.36	3.04% 25.1	5.10% 26.38	-7.51% 24.4	8.77% 26.54	-2.03% 26	3.77% 26.98	11.19% 30	1.83% 30.55		25.15
2005	6.48% 32.53	5.75% 34.4	-2.03% 33.7	-1.81% 33.09	6.23% 35.15	2.70% 36.1	2.35% 36.95	1.03% 37.33	1.96% 38.06	0.37% 38.2	15.50% 44.12	-1.43% 43.49	42.36%	27.94
2006	5.59% 45.92	-1.13% 45.4	8.48% 49.25	-2.19% 48.17	1.47% 48.88	-0.98% 48.4	-0.48% 48.17	6.81% 51.45	3.81% 53.41	-1.40% 52.66	4.37% 54.96	0.53% 55.25	27.04%	31.04
2007	0.60% 55.58	-3.83% 53.45	0.34% 53.63	7.27% 57.53	3.34% 59.45	-0.89% 58.92	-13.92% 50.72	1.62% 51.54	3.80% 53.5	9.23% 58.44	11.96% 65.43	2.25% 66.9	21.09%	34.49
2008	-3.17% 64.78	-3.44% 62.55	-2.70% 60.86	6.80% 65	4.66% 68.03	-3.04% 65.96	-8.85% 60.12	-2.81% 58.43	-5.87% 55	-53.67% 25.48	-14.56% 21.77	37.80% 30	-55.16%	38.32
2009	-12.00% 26.4	-22.73% 20.4	6.76% 21.78	12.21% 24.44	-3.31% 23.63	1.95% 24.09	5.94% 25.52	17.36% 29.95	7.05% 32.06	-6.64% 29.93	2.14% 30.57	-3.57% 29.48	-1.73%	42.57
2010	6.61% 31.43	-2.90% 30.52	12.65% 34.38	5.96% 36.43	-4.75% 34.7	0.00% 34.7	7.46% 37.29	-1.96% 36.56	11.32% 40.7	-2.85% 39.54	-10.80% 35.27	9.21% 38.52	30.66%	47.30
2011	1.84% 39.23	3.57% 40.63	-5.22% 38.51	3.09% 39.7	-6.83% 36.99	-1.95% 36.27	-1.79% 35.62	-1.26% 35.17	1.79% 35.8	7.65% 38.54	1.82% 39.24	4.64% 41.06	6.59%	52.55
2012	-3.56% 39.6	7.25% 42.47	-4.64% 40.5	-0.40% 40.34	-17.25% 33.38	4.37% 34.84	3.93% 36.21	-2.65% 35.25	5.82% 37.3	1.37% 37.81	-9.52% 34.21	1.43% 34.7	-15.49%	58.38
2013	10.20% 38.24	9.81% 41.99	7.19% 45.01	5.62% 47.54	4.63% 49.74	2.35% 50.91	6.38% 54.16	-2.07% 53.04	2.00% 54.1	8.10% 58.48	11.05% 64.94	2.20% 66.37	91.27%	64.86
2014	-1.54% 65.35	0.43% 65.63	-1.02% 64.96	3.77% 67.41	0.59% 67.81	-3.33% 65.55	-3.34% 63.36	5.35% 66.75	-3.67% 64.3	6.10% 68.22	-0.92% 67.59	1.24% 68.43	3.10%	72.06
2015	-7.19% 63.51	-3.53% 61.27	0.23% 61.41	0.08% 61.46	7.14% 65.85	1.75% 67	11.34% 74.6	-0.34% 74.35	6.27% 79.01	3.19% 81.53	4.89% 85.52	-5.82% 80.54	17.70%	80.06
2016	0.96% 81.31	-12.56% 71.1	8.51% 77.15	9.62% 84.57	3.33% 87.39	-1.24% 86.31	-3.82% 83.01	7.88% 89.55	3.02% 92.25	-12.72% 80.52	7.23% 86.34	7.55% 92.86	15.30%	88.95
2017	4.60% 97.13	1.93% 99	-3.36% 95.67	0.60% 96.24	1.81% 97.98	5.83% 103.69	1.52% 105.27	-10.05% 94.69	0.88% 95.52	5.37% 100.65	0.22% 100.87	-0.03% 100.84	8.59%	98.82
2018	-9.28% 91.48	-6.57% 85.47	6.95% 91.41	1.54% 92.82	0.57% 93.35	10.86% 103.49	6.58% 110.3	-6.78% 102.82	4.99% 107.95	-9.95% 97.21	0.03% 97.24	-8.02% 89.44	-11.31%	109.79
2019	7.77% 96.39	6.85% 102.99	-7.85% 94.91	0.09% 95	5.22% 99.96	6.42% 106.38	6.56% 113.36	8.50% 123	2.29% 125.82	0.20% 126.07	5.39% 132.87	-1.35% 131.08	46.56%	121.98
2020	-0.40% 130.56	-7.64% 120.59	-13.68% 104.09	2.07% 106.24	-3.45% 102.58	0.69% 103.29	4.05% 107.47	13.11% 121.56	-0.21% 121.31	2.52% 124.37	3.82% 129.12	5.50% 136.22	3.92%	135.52
2021	-0.55% 135.47	-9.04% 123.22	15.05% 141.77	9.76% 155.6	3.57% 161.15	-3.08% 156.18	1.04% 157.81	7.79% 170.11	-7.27% 157.75	2.26% 161.31	-5.71% 152.1	2.47% 155.86	14.42%	150.56
2022	-2.15% 152.51	11.28% 169.71	7.14% 181.83	0.03% 181.88	-2.85% 176.69	-2.17% 172.85	1.70% 175.78	-9.84% 158.49	-8.34% 145.27	-6.48% 135.86	-5.62% 128.22	-2.46% 125.06	-19.76%	167.27
2023	6.02% 132.59	-3.92% 127.39	-5.75% 120.07	2.55% 123.13	-2.55% 119.99	4.78% 125.72	6.99% 134.51	3.58% 139.33	3.05% 143.58	3.71% 148.9	12.84% 168.02	0.28% 168.49	34.73%	185.84
2024	-0.32% 167.95	8.04% 181.45	3.74% 188.24	-7.35% 174.4	-0.53% 173.47	-4.16% 166.25	5.18% 174.87	12.28% 196.35	1.28% 198.86	-3.60% 191.7	15.21% 220.85		31.08%	206.47

Data Source: Yahoo

Performance

Today’s Low

219.10

Today’s High

222.67

52W Low

160.12

52W High

222.67

Today Open

221.18

Prev. Close

219.17

Volume

529911

Assurant, Inc. historical chart

52-Week Range

160.12 - 222.67

Quote Source Name

Triggerable

True

Custom Price Alert Confidence

Exchange

NYQ

Message Board Id

finmb_4026111

Exchange Timezone Name

America/New_York

Exchange Timezone Short Name

EST

Gmt Off Set Milliseconds

Esg Populated

False

First Trade Date Milliseconds

Price Hint

Regular Market Day Range

219.1 - 222.67

Financial Currency

USD

Regular Market Time

11/21/2024 2:30:02 AM

Source Interval

Exchange Data Delayed By

Tradeable

False

Crypto Tradeable

Symbol

AIZ

Assurant, Inc. Dividend History

Type	Amount	Ex Date
Cash Dividend	0.72	03 Sep 2024
Cash Dividend	0.72	10 Jun 2024
Cash Dividend	0.72	02 Feb 2024
Cash Dividend	0.72	24 Nov 2023
Cash Dividend	0.70	25 Aug 2023
Cash Dividend	0.70	26 May 2023
Cash Dividend	0.70	24 Feb 2023
Cash Dividend	0.70	25 Nov 2022
Cash Dividend	0.68	26 Aug 2022
Cash Dividend	0.68	27 May 2022
Cash Dividend	0.68	25 Feb 2022
Cash Dividend	0.68	26 Nov 2021
Cash Dividend	0.66	27 Aug 2021
Cash Dividend	0.66	28 May 2021
Cash Dividend	0.66	19 Feb 2021
Cash Dividend	0.66	27 Nov 2020
Cash Dividend	0.63	28 Aug 2020
Cash Dividend	0.63	22 May 2020
Cash Dividend	0.63	21 Feb 2020
Cash Dividend	0.63	22 Nov 2019
Cash Dividend	0.60	23 Aug 2019
Cash Dividend	0.60	24 May 2019
Cash Dividend	0.60	22 Feb 2019
Cash Dividend	0.60	23 Nov 2018
Cash Dividend	0.56	24 Aug 2018
Cash Dividend	0.56	25 May 2018
Cash Dividend	0.56	23 Feb 2018
Cash Dividend	0.56	24 Nov 2017
Cash Dividend	0.53	24 Aug 2017
Cash Dividend	0.53	25 May 2017
Cash Dividend	0.53	23 Feb 2017
Cash Dividend	0.53	23 Nov 2016
Cash Dividend	0.50	25 Aug 2016
Cash Dividend	0.50	26 May 2016
Cash Dividend	0.50	25 Feb 2016
Cash Dividend	0.50	25 Nov 2015
Cash Dividend	0.30	27 Aug 2015
Cash Dividend	0.30	21 May 2015
Cash Dividend	0.27	19 Feb 2015
Cash Dividend	0.27	26 Nov 2014
Cash Dividend	0.27	21 Aug 2014
Cash Dividend	0.27	22 May 2014
Cash Dividend	0.25	20 Feb 2014
Cash Dividend	0.25	27 Nov 2013
Cash Dividend	0.25	22 Aug 2013
Cash Dividend	0.25	23 May 2013
Cash Dividend	0.21	21 Feb 2013
Cash Dividend	0.21	21 Nov 2012
Cash Dividend	0.21	23 Aug 2012
Cash Dividend	0.21	24 May 2012
Cash Dividend	0.18	23 Feb 2012
Cash Dividend	0.18	23 Nov 2011
Cash Dividend	0.18	25 Aug 2011
Cash Dividend	0.18	19 May 2011
Cash Dividend	0.16	24 Feb 2011
Cash Dividend	0.16	24 Nov 2010
Cash Dividend	0.16	26 Aug 2010
Cash Dividend	0.16	20 May 2010
Cash Dividend	0.15	18 Feb 2010
Cash Dividend	0.15	25 Nov 2009
Cash Dividend	0.15	27 Aug 2009
Cash Dividend	0.15	21 May 2009
Cash Dividend	0.14	19 Feb 2009
Cash Dividend	0.14	20 Nov 2008
Cash Dividend	0.14	21 Aug 2008
Cash Dividend	0.14	22 May 2008
Cash Dividend	0.12	21 Feb 2008
Cash Dividend	0.12	21 Nov 2007
Cash Dividend	0.12	23 Aug 2007
Cash Dividend	0.12	24 May 2007
Cash Dividend	0.10	22 Feb 2007
Cash Dividend	0.10	22 Nov 2006
Cash Dividend	0.10	24 Aug 2006
Cash Dividend	0.10	25 May 2006
Cash Dividend	0.08	16 Feb 2006
Cash Dividend	0.08	23 Nov 2005
Cash Dividend	0.08	19 Aug 2005
Cash Dividend	0.08	19 May 2005
Cash Dividend	0.07	24 Feb 2005
Cash Dividend	0.07	18 Nov 2004
Cash Dividend	0.07	19 Aug 2004
Cash Dividend	0.07	20 May 2004

Data Source: Yahoo

Assurant, Inc. Split History

Data Source: Yahoo

Assurant, Inc. Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
20 Nov 2024	220.85	221.18	222.67	219.00	1.68	0.77%
19 Nov 2024	219.17	219.46	220.46	217.20	-2.43	-1.10%
18 Nov 2024	221.60	218.19	221.94	217.79	2.78	1.27%
15 Nov 2024	218.82	216.05	219.06	215.53	3.34	1.55%
14 Nov 2024	215.48	212.97	215.87	212.07	2.24	1.05%
13 Nov 2024	213.24	211.73	214.50	210.99	0.95	0.45%
12 Nov 2024	212.29	210.67	212.81	209.30	1.56	0.74%
11 Nov 2024	210.73	212.26	214.82	210.28	1.34	0.64%
08 Nov 2024	209.39	207.70	209.73	205.30	3.55	1.72%
07 Nov 2024	205.84	207.30	208.67	204.81	-0.53	-0.26%
06 Nov 2024	206.37	196.84	207.24	194.88	13.28	6.88%
05 Nov 2024	193.09	190.73	193.34	189.40	1.90	0.99%
04 Nov 2024	191.19	191.53	192.58	190.06	-0.57	-0.30%
01 Nov 2024	191.76	191.86	194.65	191.55	0.06	0.03%
31 Oct 2024	191.70	194.55	196.75	191.64	-3.37	-1.73%
30 Oct 2024	195.07	194.15	196.74	193.50	1.52	0.79%
29 Oct 2024	193.55	193.89	194.77	192.86	-0.68	-0.35%
28 Oct 2024	194.23	193.21	194.99	192.72	2.46	1.28%
25 Oct 2024	191.77	195.01	195.57	191.07	-2.96	-1.52%
24 Oct 2024	194.73	194.99	195.27	193.00	1.02	0.53%
23 Oct 2024	193.71	193.69	194.65	192.17	-0.03	-0.02%
22 Oct 2024	193.74	193.55	194.12	190.34	-0.63	-0.32%
21 Oct 2024	194.37	196.89	197.07	194.26	-3.13	-1.58%
18 Oct 2024	197.50	198.71	198.80	196.99	-0.66	-0.33%
17 Oct 2024	198.16	196.92	198.77	196.26	1.30	0.66%
16 Oct 2024	196.86	194.67	197.69	194.59	2.07	1.06%
15 Oct 2024	194.79	193.58	197.39	192.90	1.92	1.00%
14 Oct 2024	192.87	191.85	193.19	190.20	0.98	0.51%
11 Oct 2024	191.89	193.52	195.00	191.13	1.56	0.82%
10 Oct 2024	190.33	192.55	193.67	189.85	-0.24	-0.13%
09 Oct 2024	190.57	189.53	191.61	188.79	0.99	0.52%
08 Oct 2024	189.58	187.24	190.36	186.95	2.98	1.60%
07 Oct 2024	186.60	196.19	197.16	186.24	-10.93	-5.53%
04 Oct 2024	197.53	197.02	198.31	196.47	1.06	0.54%
03 Oct 2024	196.47	199.66	199.66	196.13	-3.19	-1.60%
02 Oct 2024	199.66	198.73	200.63	197.73	0.44	0.22%
01 Oct 2024	199.22	198.52	200.03	197.40	0.36	0.18%
30 Sep 2024	198.86	200.26	201.07	196.08	-1.09	-0.55%
27 Sep 2024	199.95	199.50	201.55	198.50	0.95	0.48%
26 Sep 2024	199.00	196.47	200.00	196.40	2.46	1.25%
25 Sep 2024	196.54	197.90	197.97	196.19	-0.77	-0.39%
24 Sep 2024	197.31	197.55	198.48	195.85	-0.79	-0.40%
23 Sep 2024	198.10	195.00	198.62	194.62	3.83	1.97%
20 Sep 2024	194.27	194.10	195.45	193.18	0.25	0.13%
19 Sep 2024	194.02	195.10	195.56	192.37	0.20	0.10%
18 Sep 2024	193.82	196.17	196.99	193.77	-1.92	-0.98%
17 Sep 2024	195.74	193.23	195.79	192.67	2.82	1.46%
16 Sep 2024	192.92	193.49	194.87	192.61	0.68	0.35%
13 Sep 2024	192.24	191.91	192.95	191.10	0.93	0.49%
12 Sep 2024	191.31	189.03	191.91	188.65	1.99	1.05%
11 Sep 2024	189.32	190.39	191.65	186.64	-2.45	-1.28%
10 Sep 2024	191.77	193.72	194.17	191.25	-1.49	-0.77%
09 Sep 2024	193.26	193.76	195.94	192.63	0.68	0.35%
06 Sep 2024	192.58	194.58	196.38	192.07	-2.28	-1.17%
05 Sep 2024	194.86	197.89	197.89	193.68	-2.32	-1.18%
04 Sep 2024	197.18	197.53	199.50	196.75	0.39	0.20%
03 Sep 2024	196.79	196.38	197.68	195.92	0.44	0.22%
30 Aug 2024	196.35	195.57	196.76	194.60	0.99	0.51%
29 Aug 2024	195.36	194.51	197.27	193.15	1.36	0.70%
28 Aug 2024	194.00	194.27	195.50	192.04	-0.10	-0.05%
27 Aug 2024	194.10	192.88	194.51	191.97	1.34	0.70%
26 Aug 2024	192.76	193.57	194.75	192.40	-0.25	-0.13%
23 Aug 2024	193.01	190.81	193.69	189.78	3.26	1.72%
22 Aug 2024	189.75	188.00	190.24	187.15	-0.08	-0.04%
21 Aug 2024	189.83	190.76	190.82	187.65	0.04	0.02%
20 Aug 2024	189.79	188.78	190.82	188.31	1.04	0.55%
19 Aug 2024	188.75	186.80	189.77	186.80	1.48	0.79%
16 Aug 2024	187.27	184.60	187.45	183.36	3.21	1.74%
15 Aug 2024	184.06	187.00	187.59	183.08	-1.92	-1.03%
14 Aug 2024	185.98	184.38	186.31	183.97	1.66	0.90%
13 Aug 2024	184.32	179.28	184.66	178.83	5.86	3.28%
12 Aug 2024	178.46	177.90	178.87	177.43	1.07	0.60%
09 Aug 2024	177.39	170.70	177.59	170.39	7.12	4.18%
08 Aug 2024	170.27	170.32	171.45	169.38	0.08	0.05%
07 Aug 2024	170.19	173.14	175.17	164.63	0.02	0.01%
06 Aug 2024	170.17	169.58	171.60	168.30	0.88	0.52%
05 Aug 2024	169.29	173.98	173.98	166.79	-3.96	-2.29%
02 Aug 2024	173.25	173.91	176.23	171.46	-1.29	-0.74%
01 Aug 2024	174.54	175.90	176.50	172.48	-0.33	-0.19%
31 Jul 2024	174.87	175.55	176.48	174.44	-0.97	-0.55%
30 Jul 2024	175.84	173.45	176.56	173.13	3.19	1.85%
29 Jul 2024	172.65	174.17	175.00	172.47	-0.40	-0.23%
26 Jul 2024	173.05	170.83	173.91	169.26	3.46	2.04%
25 Jul 2024	169.59	170.53	172.83	169.38	-0.29	-0.17%
24 Jul 2024	169.88	173.21	173.64	169.65	-2.57	-1.49%
23 Jul 2024	172.45	169.68	172.69	169.12	3.04	1.79%
22 Jul 2024	169.41	169.24	170.89	168.65	-0.38	-0.22%
19 Jul 2024	169.79	172.81	172.81	168.65	-2.53	-1.47%
18 Jul 2024	172.32	171.78	176.68	171.78	0.42	0.24%
17 Jul 2024	171.90	170.46	174.13	170.21	1.66	0.98%
16 Jul 2024	170.24	170.46	171.82	169.59	-0.87	-0.51%
15 Jul 2024	171.11	168.73	171.92	167.75	2.96	1.76%
12 Jul 2024	168.15	167.31	169.17	165.67	1.61	0.97%
11 Jul 2024	166.54	165.02	166.66	164.94	1.74	1.06%
10 Jul 2024	164.80	162.12	164.87	162.12	3.19	1.97%
09 Jul 2024	161.61	161.19	163.44	160.33	0.21	0.13%
08 Jul 2024	161.40	160.12	163.21	160.12	0.12	0.07%
05 Jul 2024	161.28	163.11	163.54	160.46	-2.65	-1.62%
03 Jul 2024	163.93	165.42	166.75	163.83	-1.92	-1.16%
02 Jul 2024	165.85	165.45	166.38	164.48	-1.04	-0.62%
01 Jul 2024	166.89	166.56	168.18	164.98	0.64	0.38%
28 Jun 2024	166.25	167.33	168.88	165.65	-1.01	-0.60%
27 Jun 2024	167.26	164.52	167.95	164.52	2.45	1.49%
26 Jun 2024	164.81	165.62	165.62	163.97	-1.76	-1.06%
25 Jun 2024	166.57	169.50	169.97	166.45	-2.67	-1.58%
24 Jun 2024	169.24	168.74	170.32	168.63	0.50	0.30%
21 Jun 2024	168.74	169.99	170.03	167.07	-0.86	-0.51%
20 Jun 2024	169.60	168.15	170.00	167.43	1.23	0.73%
18 Jun 2024	168.37	167.59	169.55	167.59	0.38	0.23%
17 Jun 2024	167.99	165.88	168.32	165.20	2.45	1.48%
14 Jun 2024	165.54	166.59	167.41	165.05	-2.58	-1.53%
13 Jun 2024	168.12	168.38	168.87	167.06	-0.84	-0.50%
12 Jun 2024	168.96	169.80	170.21	168.04	-0.64	-0.38%
11 Jun 2024	169.60	171.67	171.92	168.35	-2.98	-1.73%
10 Jun 2024	172.58	172.18	173.57	171.89	-0.76	-0.44%
07 Jun 2024	173.34	173.10	174.59	172.45	0.82	0.48%
06 Jun 2024	172.52	172.55	173.77	171.58	0.07	0.04%
05 Jun 2024	172.45	171.71	173.42	170.32	0.65	0.38%
04 Jun 2024	171.80	171.01	172.64	170.49	-0.69	-0.40%
03 Jun 2024	172.49	173.04	175.00	172.24	-0.98	-0.56%
31 May 2024	173.47	171.00	173.50	170.60	2.90	1.70%
30 May 2024	170.57	169.29	171.22	168.08	1.52	0.90%
29 May 2024	169.05	168.27	171.34	168.00	0.48	0.28%
28 May 2024	168.57	168.86	168.92	167.82	-0.42	-0.25%
24 May 2024	168.99	167.33	169.02	166.84	2.28	1.37%
23 May 2024	166.71	169.51	170.71	166.24	-2.80	-1.65%
22 May 2024	169.51	170.85	171.32	168.74	-1.87	-1.09%
21 May 2024	171.38	172.26	173.01	170.90	-0.81	-0.47%
20 May 2024	172.19	175.50	175.75	171.22	-3.41	-1.94%
17 May 2024	175.60	176.53	176.56	175.17	0.12	0.07%
16 May 2024	175.48	176.66	176.99	175.35	0.01	0.01%
15 May 2024	175.47	177.12	177.81	174.00	-1.86	-1.05%
14 May 2024	177.33	176.31	178.31	176.20	0.98	0.56%
13 May 2024	176.35	176.38	179.81	175.88	-0.15	-0.08%
10 May 2024	176.50	180.00	180.00	175.14	-2.79	-1.56%
09 May 2024	179.29	177.32	179.91	175.97	2.75	1.56%
08 May 2024	176.54	182.21	183.75	171.12	-2.04	-1.14%
07 May 2024	178.58	180.65	181.38	177.99	-1.91	-1.06%
06 May 2024	180.49	177.31	180.52	176.46	4.41	2.50%
03 May 2024	176.08	174.48	176.97	172.23	1.46	0.84%
02 May 2024	174.62	175.95	176.39	173.47	-0.03	-0.02%
01 May 2024	174.65	174.70	177.08	174.49	0.25	0.14%
30 Apr 2024	174.40	175.32	175.80	173.79	-0.92	-0.52%
29 Apr 2024	175.32	172.58	175.84	172.58	2.44	1.41%
26 Apr 2024	172.88	172.92	173.64	171.19	-0.76	-0.44%
25 Apr 2024	173.64	176.78	177.81	172.91	-3.41	-1.93%
24 Apr 2024	177.05	175.04	177.38	175.04	0.74	0.42%
23 Apr 2024	176.31	174.98	176.58	174.58	1.71	0.98%
22 Apr 2024	174.60	174.73	175.44	173.65	0.77	0.44%
19 Apr 2024	173.83	171.88	173.88	171.45	2.94	1.72%
18 Apr 2024	170.89	171.02	172.09	170.46	0.81	0.48%
17 Apr 2024	170.08	171.19	171.38	169.78	-1.02	-0.60%
16 Apr 2024	171.10	173.08	173.80	170.89	-1.49	-0.86%
15 Apr 2024	172.59	175.99	176.89	172.32	-1.60	-0.92%
12 Apr 2024	174.19	173.19	174.42	172.49	0.57	0.33%
11 Apr 2024	173.62	176.98	176.98	173.62	-3.87	-2.18%
10 Apr 2024	177.49	178.25	179.79	176.96	-1.31	-0.73%
09 Apr 2024	178.80	181.60	182.47	177.47	-2.45	-1.35%
08 Apr 2024	181.25	179.77	182.90	178.57	1.40	0.78%
05 Apr 2024	179.85	180.44	181.05	178.52	0.51	0.28%
04 Apr 2024	179.34	186.34	186.34	179.01	-5.63	-3.04%
03 Apr 2024	184.97	186.40	187.29	184.94	-1.65	-0.88%
02 Apr 2024	186.62	187.82	188.98	186.22	-0.60	-0.32%
01 Apr 2024	187.22	187.25	188.65	186.21	-1.02	-0.54%
28 Mar 2024	188.24	187.56	189.48	187.38	0.83	0.44%
27 Mar 2024	187.41	184.89	187.44	184.51	4.14	2.26%
26 Mar 2024	183.27	181.32	185.43	181.32	1.78	0.98%
25 Mar 2024	181.49	180.23	182.73	180.23	1.81	1.01%
22 Mar 2024	179.68	179.71	180.31	178.89	0.14	0.08%
21 Mar 2024	179.54	180.55	181.44	178.09	-1.07	-0.59%
20 Mar 2024	180.61	178.82	181.18	178.41	1.35	0.75%
19 Mar 2024	179.26	179.15	179.82	178.05	0.87	0.49%
18 Mar 2024	178.39	180.84	181.46	178.00	-2.77	-1.53%
15 Mar 2024	181.16	178.76	181.33	178.76	1.34	0.75%
14 Mar 2024	179.82	180.33	180.82	178.82	-1.69	-0.93%
13 Mar 2024	181.51	181.71	182.02	180.49	0.39	0.22%
12 Mar 2024	181.12	178.66	181.13	178.10	2.77	1.55%
11 Mar 2024	178.35	178.03	178.62	176.46	-0.16	-0.09%
08 Mar 2024	178.51	178.35	179.42	177.43	-0.40	-0.22%
07 Mar 2024	178.91	179.78	180.43	178.26	-0.93	-0.52%
06 Mar 2024	179.84	179.81	181.00	178.05	1.23	0.69%
05 Mar 2024	178.61	177.87	179.87	177.07	0.58	0.33%
04 Mar 2024	178.03	179.49	181.40	177.77	-2.43	-1.35%
01 Mar 2024	180.46	181.45	181.45	179.50	-0.99	-0.55%
29 Feb 2024	181.45	182.41	182.41	179.78	-0.80	-0.44%
28 Feb 2024	182.25	181.54	183.14	180.86	0.50	0.28%
27 Feb 2024	181.75	177.94	182.27	177.94	2.81	1.57%
26 Feb 2024	178.94	178.63	179.94	178.15	0.57	0.32%
23 Feb 2024	178.37	178.00	179.20	177.10	0.91	0.51%
22 Feb 2024	177.46	174.61	177.80	174.27	3.26	1.87%
21 Feb 2024	174.20	175.40	175.40	173.40	-0.43	-0.25%
20 Feb 2024	174.63	173.08	176.42	173.08	0.91	0.52%
16 Feb 2024	173.72	172.82	174.83	172.53	1.21	0.70%
15 Feb 2024	172.51	172.10	173.64	171.65	0.73	0.42%
14 Feb 2024	171.78	171.36	173.25	170.93	0.56	0.33%
13 Feb 2024	171.22	172.52	173.46	169.10	-0.67	-0.39%
12 Feb 2024	171.89	174.70	174.72	171.72	-2.60	-1.49%
09 Feb 2024	174.49	173.00	175.06	171.85	-0.08	-0.05%
08 Feb 2024	174.57	175.27	176.82	173.52	-0.78	-0.44%
07 Feb 2024	175.35	173.82	179.41	172.51	6.46	3.82%
06 Feb 2024	168.89	167.96	169.60	167.63	0.48	0.29%
05 Feb 2024	168.41	166.79	168.73	166.17	1.55	0.93%
02 Feb 2024	166.86	168.71	169.66	166.29	-2.44	-1.44%
01 Feb 2024	169.30	166.81	169.46	163.71	1.35	0.80%
31 Jan 2024	167.95	170.63	170.76	167.90	-2.14	-1.26%
30 Jan 2024	170.09	169.36	171.06	168.95	0.76	0.45%
29 Jan 2024	169.33	170.00	170.33	168.51	-1.35	-0.79%
26 Jan 2024	170.68	171.41	171.99	170.07	-0.65	-0.38%
25 Jan 2024	171.33	170.50	171.48	169.85	1.74	1.03%
24 Jan 2024	169.59	169.92	170.19	168.65	0.44	0.26%
23 Jan 2024	169.15	168.60	170.02	168.60	0.35	0.21%
22 Jan 2024	168.80	167.89	168.97	166.80	0.98	0.58%
19 Jan 2024	167.82	167.99	167.99	166.35	1.24	0.74%
18 Jan 2024	166.58	165.42	167.01	164.28	0.45	0.27%
17 Jan 2024	166.13	164.95	168.05	164.93	1.64	1.00%
16 Jan 2024	164.49	164.63	165.63	163.40	-0.15	-0.09%
12 Jan 2024	164.64	166.07	167.20	163.81	-1.96	-1.18%
11 Jan 2024	166.60	162.66	166.73	162.57	3.30	2.02%
10 Jan 2024	163.30	163.34	164.16	162.78	-0.84	-0.51%
09 Jan 2024	164.14	165.05	165.79	162.93	-1.86	-1.12%
08 Jan 2024	166.00	168.60	169.05	165.21	-2.08	-1.24%
05 Jan 2024	168.08	169.17	170.53	167.92	-1.00	-0.59%
04 Jan 2024	169.08	170.66	172.16	168.79	-0.91	-0.54%
03 Jan 2024	169.99	170.29	173.61	169.73	0.13	0.08%
02 Jan 2024	169.86	168.49	170.29	168.16	1.37	0.81%
29 Dec 2023	168.49	167.44	168.75	166.99	0.43	0.26%
28 Dec 2023	168.06	166.17	168.22	166.17	1.69	1.02%
27 Dec 2023	166.37	165.35	167.44	165.35	0.06	0.04%
26 Dec 2023	166.31	166.64	166.86	165.07	0.37	0.22%
22 Dec 2023	165.94	165.56	166.89	165.34	0.76	0.46%
21 Dec 2023	165.18	164.00	165.73	163.43	1.11	0.68%
20 Dec 2023	164.07	166.33	167.96	164.01	-3.33	-1.99%
19 Dec 2023	167.40	165.52	167.74	165.52	1.76	1.06%
18 Dec 2023	165.64	164.32	165.93	163.64	2.35	1.44%
15 Dec 2023	163.29	162.97	164.19	161.41	-1.01	-0.61%
14 Dec 2023	164.30	170.61	171.11	164.26	-5.10	-3.01%
13 Dec 2023	169.40	169.85	170.26	168.54	-0.67	-0.39%
12 Dec 2023	170.07	168.30	170.80	167.68	1.62	0.96%
11 Dec 2023	168.45	168.18	169.58	167.22	0.77	0.46%
08 Dec 2023	167.68	167.94	168.30	166.99	0.00	0.00%
07 Dec 2023	167.68	170.21	170.21	167.17	-2.20	-1.30%
06 Dec 2023	169.88	171.17	172.95	169.35	-1.49	-0.87%
05 Dec 2023	171.37	171.38	172.28	170.56	-0.06	-0.03%
04 Dec 2023	171.43	167.74	171.58	167.74	3.13	1.86%
01 Dec 2023	168.30	167.39	169.03	167.30	0.28	0.17%
30 Nov 2023	168.02	163.59	168.05	163.59	4.22	2.58%
29 Nov 2023	163.80	163.36	164.79	163.36	-0.21	-0.13%
28 Nov 2023	164.01	168.18	168.96	163.90	-4.37	-2.60%
27 Nov 2023	168.38	165.50	168.44	165.20	2.58	1.56%
24 Nov 2023	165.80	164.56	165.80	163.24	1.86	1.13%
22 Nov 2023	163.94	164.39	164.63	163.10	-0.85	-0.52%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change	60.73
52-Week Low Change %	0.38%
52-Week High Change	-1.82
52-Week High Change %	-0.01%

Stock Price Average

50 Day Average	198.78
50 Day Average Change	22.07
50 Day Average Change %	0.11%
200 Day Average	182.08
200 Day Average Change	38.77
200 Day Average Change %	0.21%

Share Statistics

Avg Vol (3 month)	346365
Avg Vol (10 day)	455320
Shares Out standing	51287400

Assurant, Inc. Financials

Annualy

Quarterly

	2019-12-31	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-09-30
Asset Impairment Charge		2700000.0	1700000.0	7800000.0	0.0
Beginning Cash Position		1867100000.0	2228600000.0	2054800000.0	1536700000.0	1425300000.0
Capital Expenditure		-121200000.0	-187400000.0	-186300000.0	-202500000.0	-207600000.0
Cash Dividends Paid		-173300000.0	-162300000.0	-150200000.0	-152300000.0	-153300000.0
Cash Flow From Continuing Financing Activities		-264800000.0	-1089800000.0	-818400000.0	-403900000.0	-479800000.0
Cash Flow From Continuing Investing Activities		-519400000.0	302800000.0	-262100000.0	-637700000.0	-725700000.0
Cash Flow From Continuing Operating Activities		1114300000.0	630500000.0	596900000.0	1138100000.0	1592500000.0
Cash From Discontinued Investing Activities		-215800000.0	-145200000.0	0.0	0.0
Cash From Discontinued Operating Activities		227700000.0	151200000.0	0.0	0.0
Change In Account Payable		11100000.0	89900000.0	41700000.0	-68500000.0	92000000.0
Change In Income Tax Payable	26600000.0
Change In Other Working Capital		-240400000.0	4500000.0	-261700000.0	3000000.0	-300800000.0
Change In Payable		183000000.0	46600000.0	11000000.0	-161100000.0	30000000.0
Change In Payables And Accrued Expense		183000000.0	46600000.0	11000000.0	-161100000.0	30000000.0
Change In Receivables		-39300000.0	-871100000.0	-1275100000.0	466200000.0	-479400000.0
Change In Tax Payable	26600000.0
Change In Working Capital		180600000.0	-233200000.0	-195800000.0	261000000.0	368300000.0
Changes In Account Receivables		-39300000.0	-871100000.0	-1275100000.0	466200000.0	-357500000.0
Changes In Cash		342000000.0	-150500000.0	-483600000.0	96500000.0	387000000.0
Common Stock Dividend Paid		-154600000.0	-157600000.0	-150200000.0	-152300000.0	-153300000.0
Common Stock Payments		-297000000.0	-839300000.0	-572800000.0	-193100000.0	-313100000.0
Deferred Income Tax		202400000.0	131700000.0	63800000.0	-108500000.0	180500000.0
Deferred Tax		202400000.0	131700000.0	63800000.0	-108500000.0	180500000.0
Depreciation And Amortization		142300000.0	171600000.0	182000000.0	196400000.0	214800000.0
Effect Of Exchange Rate Changes		19500000.0	-23300000.0	-34500000.0	-5800000.0	1100000.0
End Cash Position		2228600000.0	2054800000.0	1536700000.0	1627400000.0	1812300000.0
Financing Cash Flow		-264800000.0	-1089800000.0	-818400000.0	-403900000.0	-479800000.0
Free Cash Flow		1220800000.0	594300000.0	410600000.0	935600000.0	1384900000.0
Gain Loss On Investment Securities		8200000.0	-128200000.0	179700000.0	68700000.0	65700000.0
Gain Loss On Sale Of Business	17000000.0	0.0	0.0
Income Tax Paid Supplemental Data		98500000.0	221100000.0	127700000.0	235400000.0
Interest Paid Supplemental Data		103600000.0	109800000.0	108600000.0	107400000.0
Investing Cash Flow		-735200000.0	157600000.0	-262100000.0	-637700000.0	-725700000.0
Issuance Of Capital Stock	0.0	0.0
Issuance Of Debt		443700000.0	347200000.0	0.0	173200000.0	0.0
Long Term Debt Issuance		243700000.0	347200000.0	0.0	173200000.0	0.0
Long Term Debt Payments		-1200000.0	-419800000.0	-75900000.0	-225000000.0	0.0
Net Business Purchase And Sale		-531900000.0	1299000000.0	-67700000.0	-300000.0	-12900000.0
Net Common Stock Issuance		-297000000.0	-839300000.0	-572800000.0	-193100000.0	-313100000.0
Net Income From Continuing Operations		518500000.0	602900000.0	276600000.0	642500000.0	741400000.0
Net Investment Purchase And Sale		110100000.0	-697900000.0	31100000.0	-402100000.0	-498000000.0
Net Issuance Payments Of Debt		242500000.0	-72600000.0	-75900000.0	-51800000.0	0.0
Net Long Term Debt Issuance		242500000.0	-72600000.0	-75900000.0	-51800000.0
Net Other Financing Charges	7500000.0	-26700000.0			-2500000.0
Net Other Investing Changes		2900000.0	3200000.0	600000.0	2400000.0
Net PPEPurchase And Sale		-121200000.0	-187400000.0	-186300000.0	-202500000.0	-207600000.0
Net Preferred Stock Issuance	0.0	0.0
Net Short Term Debt Issuance	0.0	0.0	0.0	0.0
Operating Cash Flow		1342000000.0	781700000.0	596900000.0	1138100000.0	1592500000.0
Operating Gains Losses		8200000.0	-128200000.0	179700000.0	68700000.0	65700000.0
Other Non Cash Items		-24100000.0	17300000.0	20200000.0	2900000.0	-58000000.0
Preferred Stock Dividend Paid		-18700000.0	-4700000.0	0.0	0.0
Preferred Stock Issuance	0.0	0.0
Proceeds From Stock Option Exercised		-10300000.0	-15600000.0	-19500000.0	-4200000.0	-13400000.0
Purchase Of Business		-531900000.0	-16600000.0	-72500000.0	-300000.0	-12900000.0
Purchase Of Investment		-1988000000.0	-3202200000.0	-3199000000.0	-2290300000.0	-2643800000.0
Purchase Of PPE		-121200000.0	-187400000.0	-186300000.0	-202500000.0	-207600000.0
Repayment Of Debt		-201200000.0	-419800000.0	-75900000.0	-225000000.0	0.0
Repurchase Of Capital Stock		-297000000.0	-839300000.0	-572800000.0	-193100000.0	-313100000.0
Sale Of Business		0.0	1315600000.0	4800000.0	0.0
Sale Of Investment		2098100000.0	2504300000.0	3230100000.0	1888200000.0	2145800000.0
Sale Of PPE	3300000.0
Short Term Debt Issuance	0.0	200000000.0	0.0	0.0
Short Term Debt Payments	0.0	-200000000.0	0.0	0.0
Stock Based Compensation		57900000.0	66700000.0	62600000.0	75100000.0	79800000.0

Holidays

Assurant, Inc. Assurant, Inc.

Assurant, Inc.

Assurant, Inc. Historical Data

- CAGR 11.10%

Data Source: Yahoo

Performance

Assurant, Inc. historical chart

Assurant, Inc. Dividend History

Data Source: Yahoo

Assurant, Inc. Split History

Data Source: Yahoo

Assurant, Inc. Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

Assurant, Inc. Financials

Data Source: Yahoo

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator

Assurant, Inc.
Assurant, Inc.