Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	94.340	94.860	93.610	94.790	79.196	665,400
2017-04-05	95.760	95.760	94.290	94.350	78.829	387,200
2017-04-04	94.780	95.650	94.340	94.960	79.338	287,300
2017-04-03	95.820	96.160	93.950	95.010	79.380	412,000
2017-03-31	95.370	96.140	94.340	95.670	79.932	281,300
2017-03-30	94.480	95.520	94.310	95.440	79.739	307,700
2017-03-29	95.390	95.460	94.250	94.310	78.795	445,600
2017-03-28	94.340	95.730	93.900	95.500	79.790	461,000
2017-03-27	93.860	94.950	93.360	94.560	79.004	539,000
2017-03-24	95.510	96.130	94.680	95.060	79.422	298,200
2017-03-23	95.310	96.490	95.110	95.340	79.656	482,200
2017-03-22	95.470	95.970	94.780	95.580	79.856	355,600
2017-03-21	98.230	98.230	95.370	95.450	79.748	567,500
2017-03-20	98.610	98.610	97.410	97.650	81.586	366,000
2017-03-17	98.590	99.230	98.150	98.970	82.689	806,500
2017-03-16	99.030	99.500	98.090	98.590	82.371	382,200
2017-03-15	99.250	99.660	98.600	99.020	82.730	343,700
2017-03-14	99.270	99.790	98.050	99.490	83.123	324,400
2017-03-13	99.480	100.11	99.130	99.410	83.056	335,900
2017-03-10	100.37	100.38	99.490	99.640	83.249	293,000
2017-03-09	99.780	100.17	99.480	99.970	83.524	251,100
2017-03-08	100.24	100.63	99.410	99.480	83.115	269,300
2017-03-07	99.620	99.810	99.010	99.600	83.215	269,100
2017-03-06	99.020	99.830	98.770	99.580	83.198	294,900
2017-03-03	99.900	100.47	99.410	99.870	83.441	332,100
2017-03-02	100.86	100.86	99.680	99.750	83.340	411,300
2017-03-01	100.00	101.32	100.00	100.85	84.259	418,800
2017-02-28	98.120	99.080	97.900	99.000	82.714	412,800
2017-02-27	98.680	98.970	97.750	98.120	81.979	285,300
2017-02-24	98.150	98.790	97.760	98.760	82.513	267,000
2017-02-23	98.000	99.050	98.000	98.840	82.580	448,800
2017-02-22	97.550	98.490	97.550	98.390	81.761	386,900
2017-02-21	96.370	98.270	96.360	98.040	81.470	435,800
2017-02-17	96.390	96.750	95.520	96.750	80.399	356,700
2017-02-16	96.310	97.090	96.070	96.520	80.207	454,200
2017-02-15	94.860	96.250	94.860	96.250	79.983	369,700
2017-02-14	93.510	95.450	92.940	95.250	79.152	319,200
2017-02-13	93.050	94.920	93.040	94.320	78.379	401,100
2017-02-10	91.360	93.010	91.190	92.930	77.224	469,200
2017-02-09	90.450	91.880	90.070	91.360	75.919	797,700
2017-02-08	94.980	94.980	89.550	90.450	75.163	990,700
2017-02-07	97.590	97.940	96.910	97.000	80.606	457,200
2017-02-06	97.520	97.930	97.080	97.390	80.930	242,700
2017-02-03	97.860	98.360	97.450	98.010	81.446	301,900
2017-02-02	97.370	97.750	96.990	97.340	80.889	282,500
2017-02-01	97.120	97.930	97.050	97.360	80.905	337,300
2017-01-31	97.060	97.300	96.630	97.130	80.714	384,000
2017-01-30	97.700	97.700	96.430	96.960	80.573	378,300
2017-01-27	98.890	98.980	97.840	97.880	81.338	305,100
2017-01-26	97.960	98.920	97.940	98.880	82.169	288,900
2017-01-25	97.370	98.200	97.370	98.030	81.462	376,700
2017-01-24	95.930	97.050	95.930	96.740	80.390	221,700
2017-01-23	96.100	96.340	95.680	95.970	79.750	263,100
2017-01-20	95.810	96.660	95.490	96.150	79.900	349,600
2017-01-19	95.370	95.950	95.070	95.650	79.484	347,000
2017-01-18	95.040	95.540	94.240	95.120	79.044	397,800
2017-01-17	94.310	95.310	93.740	94.710	78.703	399,500
2017-01-13	94.960	96.030	94.600	94.830	78.803	254,900
2017-01-12	94.740	95.300	93.940	94.830	78.803	382,800
2017-01-11	94.150	94.810	93.950	94.800	78.778	338,100

← NewerPage 41 of 79 · 4,733 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.