Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	94.500	94.790	91.890	94.370	79.690	571,700
2017-09-25	94.110	95.490	94.110	94.940	80.172	394,500
2017-09-22	93.370	94.510	92.890	94.450	79.758	415,500
2017-09-21	93.470	93.870	92.950	93.600	79.040	257,500
2017-09-20	93.270	93.530	92.330	93.280	78.770	468,400
2017-09-19	93.710	94.300	92.920	92.970	78.508	446,900
2017-09-18	94.190	94.480	93.500	93.800	79.209	328,100
2017-09-15	92.940	93.940	92.840	93.850	79.251	778,100
2017-09-14	93.660	94.020	92.780	93.260	78.753	395,100
2017-09-13	94.040	94.320	93.000	93.770	79.184	408,900
2017-09-12	93.450	94.290	93.320	94.040	79.412	409,000
2017-09-11	92.320	94.750	91.470	93.340	78.820	866,900
2017-09-08	86.980	90.810	86.000	90.770	76.650	808,300
2017-09-07	90.820	91.040	87.250	87.740	74.092	741,200
2017-09-06	90.760	91.660	89.720	91.070	76.904	430,500
2017-09-05	94.230	94.230	89.630	90.460	76.388	549,300
2017-09-01	95.000	96.050	94.470	94.600	79.884	247,400
2017-08-31	95.020	95.410	94.560	94.690	79.960	563,200
2017-08-30	94.310	95.740	94.310	94.780	80.036	373,800
2017-08-29	94.470	94.780	93.050	94.520	79.817	464,500
2017-08-28	98.380	98.500	94.830	95.440	80.594	526,400
2017-08-25	98.480	98.630	97.500	98.490	83.169	284,000
2017-08-24	99.990	100.00	98.150	98.220	82.941	237,700
2017-08-23	99.370	100.59	99.370	100.06	84.048	236,700
2017-08-22	99.590	99.990	98.990	99.900	83.913	212,800
2017-08-21	99.750	99.750	98.450	99.380	83.476	231,700
2017-08-18	100.00	100.67	99.640	100.01	84.006	276,200
2017-08-17	102.62	102.80	100.22	100.32	84.266	278,900
2017-08-16	103.48	103.86	102.51	102.61	86.189	152,400
2017-08-15	104.58	104.95	103.18	103.34	86.803	152,700
2017-08-14	103.17	104.40	103.05	104.23	87.550	192,100
2017-08-11	102.95	103.28	102.21	102.54	86.131	168,600
2017-08-10	104.39	104.70	102.97	102.99	86.509	248,500
2017-08-09	104.41	105.30	103.89	105.02	88.214	337,900
2017-08-08	103.80	105.82	103.79	104.75	87.987	313,100
2017-08-07	104.59	105.27	103.26	103.89	87.265	287,400
2017-08-04	104.39	105.30	103.97	104.94	88.147	275,800
2017-08-03	103.50	104.34	103.11	103.84	87.223	394,500
2017-08-02	105.30	105.80	100.77	103.84	87.223	683,900
2017-08-01	106.03	106.45	104.96	106.26	89.255	386,600
2017-07-31	105.66	105.80	104.89	105.27	88.424	258,400
2017-07-28	104.98	105.52	104.66	105.47	88.592	202,000
2017-07-27	105.29	105.29	104.23	104.94	88.147	241,000
2017-07-26	106.27	106.35	104.96	105.14	88.315	213,500
2017-07-25	106.90	106.99	105.83	106.27	89.264	322,800
2017-07-24	105.73	106.13	105.41	106.00	89.037	177,200
2017-07-21	105.60	105.95	105.02	105.41	88.541	308,400
2017-07-20	105.81	106.30	105.37	105.71	88.793	169,200
2017-07-19	104.78	106.00	104.67	105.92	88.970	205,100
2017-07-18	104.91	105.12	104.07	104.54	87.811	353,700
2017-07-17	104.63	105.04	103.91	105.01	88.205	207,400
2017-07-14	104.60	105.02	104.39	104.63	87.886	164,700
2017-07-13	104.58	105.48	104.41	105.19	88.357	211,300
2017-07-12	104.44	104.86	103.90	104.46	87.743	484,800
2017-07-11	104.95	105.24	104.08	104.45	87.735	278,200
2017-07-10	105.01	105.31	104.71	104.93	88.138	417,800
2017-07-07	104.15	105.97	104.14	105.32	88.466	259,800
2017-07-06	104.60	105.37	103.78	104.15	87.483	410,200
2017-07-05	105.24	105.70	104.41	104.55	87.819	406,200
2017-07-03	104.28	106.47	104.26	105.15	88.323	209,100

← NewerPage 39 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.