Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	90.530	91.640	90.260	90.930	77.720	668,900
2018-03-19	89.910	90.700	89.880	90.130	77.036	821,000
2018-03-16	88.880	90.200	88.570	89.930	76.866	1,387,900
2018-03-15	88.370	89.150	87.460	88.880	75.968	793,700
2018-03-14	89.270	89.780	87.960	88.030	75.242	697,700
2018-03-13	89.420	89.870	88.880	89.100	76.156	461,300
2018-03-12	90.670	90.800	88.390	89.000	76.071	664,800
2018-03-09	88.880	91.050	88.300	90.810	77.618	897,300
2018-03-08	88.940	89.280	86.980	88.360	75.524	1,494,300
2018-03-07	89.040	91.090	88.760	89.080	76.139	1,272,600
2018-03-06	89.040	90.230	88.070	89.760	76.720	461,300
2018-03-05	86.270	88.710	85.580	88.660	75.780	1,081,900
2018-03-02	85.390	86.590	84.340	86.440	73.883	823,800
2018-03-01	85.720	86.410	84.900	85.690	73.242	773,600
2018-02-28	87.740	87.960	85.460	85.470	73.053	580,900
2018-02-27	88.330	89.240	87.350	87.350	74.660	311,200
2018-02-26	88.630	89.070	87.390	88.440	75.592	419,500
2018-02-23	87.820	88.600	87.340	88.560	75.695	272,700
2018-02-22	88.650	89.570	87.610	87.840	74.601	319,600
2018-02-21	88.520	89.760	88.230	88.260	74.957	274,400
2018-02-20	89.710	89.840	88.170	88.580	75.229	302,200
2018-02-16	89.680	90.840	89.470	89.920	76.367	447,700
2018-02-15	90.320	90.620	89.440	90.070	76.494	423,600
2018-02-14	87.910	89.730	87.700	89.640	76.129	318,400
2018-02-13	87.100	88.560	86.410	88.320	75.008	576,000
2018-02-12	88.320	88.880	86.070	87.520	74.329	526,400
2018-02-09	86.500	88.450	84.980	88.010	74.745	648,000
2018-02-08	88.450	88.510	85.150	85.160	72.324	504,000
2018-02-07	88.040	89.720	87.210	88.490	75.153	455,900
2018-02-06	86.710	89.020	85.910	88.490	75.153	540,800
2018-02-05	90.930	91.990	88.150	88.180	74.889	472,900
2018-02-02	93.210	93.370	91.380	91.950	78.091	547,800
2018-02-01	91.400	93.430	91.220	93.060	79.034	319,400
2018-01-31	92.150	92.740	91.310	91.480	77.692	409,000
2018-01-30	93.890	94.220	92.110	92.110	78.227	369,300
2018-01-29	95.560	96.260	94.300	94.350	80.129	253,600
2018-01-26	95.280	96.010	94.780	95.490	81.097	201,900
2018-01-25	95.790	96.000	94.900	95.030	80.707	265,400
2018-01-24	95.220	95.810	94.930	95.580	81.174	433,400
2018-01-23	94.030	95.330	94.030	94.770	80.486	402,400
2018-01-22	94.210	94.800	92.940	94.030	79.858	520,900
2018-01-19	94.420	94.420	93.520	94.080	79.900	317,300
2018-01-18	94.990	95.130	94.050	94.270	80.061	247,300
2018-01-17	94.500	95.220	94.130	94.810	80.520	301,300
2018-01-16	95.610	95.690	93.760	93.890	79.739	465,200
2018-01-12	96.320	96.650	94.610	95.390	81.013	430,900
2018-01-11	96.560	96.750	95.090	95.790	81.352	461,000
2018-01-10	98.980	99.330	96.450	96.490	81.947	460,300
2018-01-09	100.00	101.46	98.990	99.110	84.172	516,500
2018-01-08	101.03	101.14	99.650	99.700	84.673	333,200
2018-01-05	100.74	101.43	99.650	101.31	86.040	333,600
2018-01-04	99.990	100.89	99.660	100.05	84.970	419,300
2018-01-03	99.250	100.63	98.890	99.510	84.512	374,800
2018-01-02	101.44	101.48	98.600	99.230	84.274	449,900
2017-12-29	101.96	102.27	100.72	100.84	85.641	415,000
2017-12-28	101.35	101.81	101.20	101.68	86.355	228,600
2017-12-27	101.27	102.09	101.11	101.29	86.023	227,600
2017-12-26	101.01	101.96	100.90	101.17	85.921	157,800
2017-12-22	101.57	102.14	100.70	101.03	85.802	371,900
2017-12-21	99.970	101.45	99.820	101.12	85.879	393,000

← NewerPage 37 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.