Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	103.99	104.34	101.40	101.67	87.875	556,700
2018-09-07	103.64	104.42	103.08	103.96	89.854	686,100
2018-09-06	103.08	104.27	102.99	103.35	89.327	837,400
2018-09-05	102.00	103.50	101.96	102.70	88.765	685,400
2018-09-04	102.61	103.06	100.89	102.16	88.298	848,200
2018-08-31	101.65	103.00	101.56	102.82	88.869	556,500
2018-08-30	103.50	103.50	101.53	101.99	88.151	668,600
2018-08-29	104.33	104.33	103.04	103.43	89.396	591,800
2018-08-28	105.69	106.00	104.04	104.27	90.122	663,500
2018-08-27	105.21	106.14	104.64	105.25	90.969	716,800
2018-08-24	104.12	104.80	103.13	104.63	90.433	545,200
2018-08-23	105.30	105.99	104.41	104.52	89.854	454,300
2018-08-22	105.07	105.66	104.27	105.01	90.275	588,000
2018-08-21	105.25	106.67	105.01	105.44	90.645	675,000
2018-08-20	105.19	105.56	104.70	105.18	90.421	723,100
2018-08-17	106.03	107.12	105.06	105.27	90.499	516,400
2018-08-16	107.97	108.37	105.92	106.05	91.169	924,000
2018-08-15	108.62	109.23	107.60	107.71	92.596	537,900
2018-08-14	106.87	109.94	106.87	108.91	93.628	1,035,900
2018-08-13	106.17	107.63	105.36	106.82	91.831	727,100
2018-08-10	104.92	107.18	104.15	106.28	91.367	796,700
2018-08-09	107.61	107.68	105.21	105.95	91.083	737,000
2018-08-08	105.63	110.54	105.63	107.75	92.631	1,485,800
2018-08-07	106.72	107.59	105.35	106.46	91.522	768,600
2018-08-06	107.89	108.00	104.98	106.03	91.152	1,379,100
2018-08-03	108.37	109.67	107.17	108.14	92.966	596,600
2018-08-02	108.70	109.51	107.33	109.01	93.714	618,900
2018-08-01	110.30	111.12	109.30	109.30	93.963	576,200
2018-07-31	110.14	110.90	109.36	110.30	94.823	761,400
2018-07-30	109.22	110.85	109.19	109.71	94.316	769,100
2018-07-27	110.02	111.43	109.04	109.18	93.860	464,100
2018-07-26	108.64	110.29	108.51	110.15	94.694	596,300
2018-07-25	107.19	108.15	106.94	108.06	92.897	504,300
2018-07-24	107.78	108.01	106.89	107.51	92.424	846,000
2018-07-23	106.87	107.77	106.04	107.45	92.373	943,400
2018-07-20	106.61	107.94	106.00	107.47	92.390	964,600
2018-07-19	108.34	108.38	106.70	107.14	92.106	604,500
2018-07-18	107.95	108.97	107.55	108.85	93.576	789,400
2018-07-17	108.08	108.37	107.03	107.65	92.545	767,400
2018-07-16	108.64	108.82	107.31	107.98	92.828	794,700
2018-07-13	107.30	108.50	106.50	108.02	92.863	757,400
2018-07-12	108.83	109.01	107.13	107.47	92.390	714,500
2018-07-11	107.43	108.58	106.11	108.14	92.966	1,164,400
2018-07-10	108.00	108.28	106.40	107.28	92.227	1,244,300
2018-07-09	105.40	106.45	104.48	106.37	91.444	1,001,900
2018-07-06	104.65	106.00	104.23	104.72	90.026	915,000
2018-07-05	105.90	105.93	102.40	105.04	90.301	1,173,400
2018-07-03	104.38	105.82	103.45	105.51	90.705	624,600
2018-07-02	103.23	104.24	102.58	103.81	89.244	1,185,500
2018-06-29	105.00	105.48	103.43	103.49	88.969	877,800
2018-06-28	102.15	105.99	101.87	104.93	90.206	1,588,400
2018-06-27	101.06	103.63	101.05	102.34	87.980	1,462,100
2018-06-26	102.74	102.83	99.990	101.34	87.120	1,022,400
2018-06-25	102.50	104.00	101.44	102.59	88.195	1,087,900
2018-06-22	102.65	104.33	102.13	102.37	88.006	1,391,300
2018-06-21	101.36	103.58	101.12	102.20	87.860	1,131,200
2018-06-20	99.840	102.13	99.320	101.29	87.077	1,665,100
2018-06-19	94.680	99.840	94.680	99.600	85.624	1,999,600
2018-06-18	94.820	95.700	94.580	95.230	81.868	488,900
2018-06-15	95.080	95.910	93.700	95.490	82.091	1,065,700

← NewerPage 35 of 79 · 4,732 trading daysOlder →

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.