Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	104.55	104.74	103.30	103.69	87.097	363,000
2017-06-29	105.85	105.85	103.50	104.20	87.525	363,100
2017-06-28	104.36	105.47	104.18	104.80	88.029	378,900
2017-06-27	103.95	104.19	103.28	103.64	87.055	351,000
2017-06-26	102.29	104.49	102.02	103.88	87.256	528,100
2017-06-23	100.76	101.54	100.44	101.25	85.047	794,500
2017-06-22	101.84	102.05	100.23	100.26	84.216	394,100
2017-06-21	104.24	104.44	102.05	102.25	85.887	335,700
2017-06-20	104.11	104.74	103.50	103.98	87.340	223,600
2017-06-19	105.00	105.12	104.31	104.74	87.979	286,400
2017-06-16	103.49	104.52	102.94	104.48	87.760	618,000
2017-06-15	101.56	103.97	101.56	103.52	86.954	341,500
2017-06-14	101.51	102.66	101.18	102.33	85.954	353,900
2017-06-13	101.32	102.23	101.12	101.73	85.450	274,800
2017-06-12	101.90	102.05	100.79	101.30	85.089	460,000
2017-06-09	99.730	101.92	99.720	101.68	85.408	389,800
2017-06-08	98.710	99.830	98.710	99.290	83.401	757,300
2017-06-07	99.290	99.560	98.470	98.710	82.914	271,300
2017-06-06	98.680	99.060	98.010	98.990	83.149	308,500
2017-06-05	100.17	100.80	99.000	99.090	83.233	339,400
2017-06-02	99.670	100.35	98.810	100.16	84.132	348,300
2017-06-01	98.640	100.45	98.060	100.15	84.123	357,500
2017-05-31	98.640	98.640	97.280	97.980	82.300	689,500
2017-05-30	99.180	99.540	98.320	98.550	82.779	387,700
2017-05-26	100.36	100.45	98.900	99.280	83.392	279,500
2017-05-25	99.200	100.68	99.010	100.45	84.375	257,400
2017-05-24	99.550	99.690	98.680	99.400	83.048	281,900
2017-05-23	99.590	99.720	98.670	99.490	83.123	429,000
2017-05-22	100.04	100.20	99.230	99.590	83.207	343,100
2017-05-19	99.580	100.03	99.180	99.530	83.157	417,400
2017-05-18	100.30	100.30	99.110	99.280	82.948	429,700
2017-05-17	101.97	101.97	100.00	100.16	83.683	470,900
2017-05-16	102.30	102.75	101.70	101.97	85.195	235,000
2017-05-15	102.30	102.74	101.41	102.26	85.437	257,100
2017-05-12	102.36	102.69	101.96	102.05	85.262	279,000
2017-05-11	103.30	103.79	102.36	102.65	85.763	407,700
2017-05-10	103.97	104.68	103.27	103.63	86.582	389,800
2017-05-09	105.26	105.99	104.29	104.43	87.251	417,400
2017-05-08	104.19	105.56	104.12	105.30	87.977	418,100
2017-05-05	104.57	104.95	103.11	103.92	86.824	351,200
2017-05-04	104.56	106.02	103.87	104.47	87.284	505,600
2017-05-03	99.990	104.67	98.700	104.51	87.317	1,152,700
2017-05-02	97.250	98.290	97.130	98.140	81.995	435,700
2017-05-01	96.900	97.420	96.270	97.250	81.252	315,300
2017-04-28	97.030	97.100	96.090	96.240	80.408	309,100
2017-04-27	97.160	97.490	96.950	97.120	81.143	350,100
2017-04-26	97.010	98.010	96.920	97.020	81.060	294,100
2017-04-25	96.550	97.350	96.220	96.920	80.976	387,000
2017-04-24	95.570	96.390	95.550	96.120	80.308	414,800
2017-04-21	94.850	95.220	94.540	94.700	79.121	345,500
2017-04-20	94.470	95.650	93.940	95.110	79.464	390,900
2017-04-19	94.410	94.630	93.660	93.970	78.511	265,000
2017-04-18	93.610	94.040	92.870	93.600	78.202	349,700
2017-04-17	93.190	94.250	92.960	94.220	78.720	322,200
2017-04-13	92.910	94.070	92.350	92.680	77.433	465,500
2017-04-12	94.870	95.060	93.540	93.630	78.227	352,000
2017-04-11	94.570	95.250	94.060	95.210	79.547	175,600
2017-04-10	94.690	95.940	94.650	94.850	79.246	260,600
2017-04-07	94.270	95.410	93.990	94.690	79.113	275,800
2017-04-06	94.340	94.860	93.610	94.790	79.196	665,400

← NewerPage 40 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.