Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	99.100	99.980	98.830	99.710	84.681	346,400
2017-12-19	99.260	99.680	98.560	98.690	83.815	473,400
2017-12-18	98.800	99.170	98.110	98.720	83.841	432,000
2017-12-15	98.440	99.590	98.060	98.310	83.492	756,700
2017-12-14	99.010	99.200	97.650	97.790	83.051	389,700
2017-12-13	100.26	100.34	98.750	98.820	83.926	366,500
2017-12-12	100.00	101.51	99.690	100.30	85.183	462,700
2017-12-11	99.090	100.02	98.470	99.880	84.826	473,800
2017-12-08	98.990	99.570	98.510	99.130	84.189	471,700
2017-12-07	97.740	99.530	97.740	98.580	83.722	503,600
2017-12-06	97.970	99.080	97.390	98.020	83.246	355,500
2017-12-05	99.850	100.27	98.050	98.200	83.399	580,200
2017-12-04	100.39	100.96	99.250	99.800	84.758	616,400
2017-12-01	101.10	101.10	98.100	99.770	84.732	729,900
2017-11-30	102.02	102.50	100.85	100.87	85.667	808,000
2017-11-29	100.28	102.48	100.25	101.71	86.380	337,700
2017-11-28	98.190	100.18	98.090	99.960	84.894	342,800
2017-11-27	98.200	98.780	97.780	97.970	83.204	383,000
2017-11-24	98.700	98.700	97.850	97.860	83.110	115,900
2017-11-22	98.210	98.830	97.720	98.410	83.102	271,800
2017-11-21	99.000	99.130	98.300	98.400	83.093	270,600
2017-11-20	98.610	99.560	98.410	98.580	83.245	254,300
2017-11-17	97.080	98.900	96.960	98.620	83.279	386,900
2017-11-16	99.140	99.500	97.200	97.500	82.333	540,600
2017-11-15	98.060	99.600	97.800	98.860	83.482	389,000
2017-11-14	97.980	99.430	97.630	98.850	83.473	315,800
2017-11-13	97.670	99.180	97.670	98.700	83.347	371,300
2017-11-10	98.430	99.020	97.750	98.150	82.882	451,900
2017-11-09	98.140	99.730	98.100	98.710	83.355	409,200
2017-11-08	98.880	99.360	97.980	98.380	83.076	480,800
2017-11-07	99.440	100.41	98.950	99.050	83.642	307,700
2017-11-06	100.17	100.41	99.270	99.270	83.828	305,200
2017-11-03	99.030	100.23	97.510	100.14	84.563	673,800
2017-11-02	100.96	102.45	99.270	100.21	84.622	630,100
2017-11-01	101.27	102.85	100.98	101.17	85.432	514,500
2017-10-31	100.64	101.91	100.27	100.65	84.993	481,600
2017-10-30	99.980	101.29	99.530	100.85	85.162	354,700
2017-10-27	100.29	100.44	99.510	100.05	84.487	337,000
2017-10-26	99.930	101.56	99.930	100.43	84.808	334,800
2017-10-25	100.08	100.52	98.830	99.800	84.276	569,500
2017-10-24	99.830	100.10	99.100	99.680	84.174	293,500
2017-10-23	100.04	100.04	99.120	99.490	84.014	463,000
2017-10-20	101.77	101.79	99.490	99.890	84.352	740,000
2017-10-19	101.28	101.73	100.25	101.14	85.407	631,900
2017-10-18	96.410	102.23	96.040	101.80	85.964	1,277,200
2017-10-17	96.320	96.560	95.850	95.860	80.948	506,600
2017-10-16	95.860	96.500	95.860	96.220	81.252	374,400
2017-10-13	96.010	96.060	95.540	95.710	80.822	407,700
2017-10-12	95.230	96.460	95.230	95.950	81.024	535,900
2017-10-11	95.420	95.540	92.900	95.320	80.492	510,700
2017-10-10	95.650	95.890	95.060	95.820	80.915	327,300
2017-10-09	96.000	96.040	95.180	95.600	80.729	320,200
2017-10-06	95.850	96.170	95.290	96.040	81.100	341,500
2017-10-05	95.210	96.160	95.210	95.490	80.636	412,800
2017-10-04	95.570	95.950	94.900	95.290	80.467	617,800
2017-10-03	95.490	95.860	94.440	95.700	80.813	470,900
2017-10-02	95.620	95.830	95.070	95.660	80.780	502,200
2017-09-29	95.750	96.500	95.170	95.520	80.661	263,100
2017-09-28	95.660	96.400	94.660	95.780	80.881	350,800
2017-09-27	95.440	96.680	95.400	95.650	80.771	565,000

← NewerPage 38 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.