Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	94.240	95.210	93.930	94.200	78.279	370,800
2017-01-09	95.060	95.500	94.060	94.110	78.205	500,200
2017-01-06	95.280	96.330	95.060	95.980	79.759	359,400
2017-01-05	95.350	95.950	94.510	95.130	79.052	412,400
2017-01-04	94.050	95.330	92.490	95.090	79.019	459,100
2017-01-03	93.640	94.120	92.720	94.120	78.213	429,200
2016-12-30	93.130	93.400	92.470	92.860	77.166	289,700
2016-12-29	92.900	93.630	92.550	92.670	77.008	429,100
2016-12-28	94.120	94.400	93.090	93.190	77.440	326,400
2016-12-27	93.360	94.140	93.110	93.740	77.897	230,400
2016-12-23	93.180	93.570	92.610	93.280	77.515	209,600
2016-12-22	92.610	93.360	92.270	93.190	77.440	332,700
2016-12-21	92.210	92.670	91.990	92.320	76.717	282,900
2016-12-20	92.930	93.200	92.050	92.300	76.701	311,200
2016-12-19	91.360	92.630	91.210	92.410	76.792	507,100
2016-12-16	92.530	92.650	90.890	91.340	75.903	1,239,300
2016-12-15	92.010	93.820	91.910	92.470	76.842	393,300
2016-12-14	91.850	93.380	91.490	92.130	76.559	361,100
2016-12-13	92.160	92.540	90.780	92.060	76.501	412,900
2016-12-12	91.960	92.720	91.350	92.140	76.568	436,900
2016-12-09	93.230	93.540	91.710	92.160	76.584	324,700
2016-12-08	90.600	93.820	90.600	93.510	77.706	812,300
2016-12-07	89.000	90.240	88.730	90.240	74.989	532,900
2016-12-06	86.890	89.250	86.770	88.890	73.867	592,200
2016-12-05	86.450	86.710	85.860	86.660	72.014	565,300
2016-12-02	86.720	87.010	85.800	86.100	71.548	365,400
2016-12-01	86.730	87.410	86.310	86.780	72.114	389,100
2016-11-30	86.280	86.980	86.110	86.340	71.748	538,700
2016-11-29	86.230	86.450	85.620	86.070	71.524	308,600
2016-11-28	86.020	86.350	85.470	85.900	71.382	389,000
2016-11-25	86.470	86.590	86.130	86.410	71.806	125,100
2016-11-23	85.430	86.260	85.300	86.190	71.623	366,800
2016-11-22	86.170	86.170	85.070	85.560	70.659	446,300
2016-11-21	86.350	86.830	85.310	85.740	70.808	288,500
2016-11-18	86.400	86.700	85.150	85.790	70.849	576,200
2016-11-17	86.440	86.720	86.030	86.320	71.287	554,400
2016-11-16	85.730	86.580	85.410	86.350	71.312	553,100
2016-11-15	85.820	86.090	85.110	86.000	71.023	510,200
2016-11-14	83.390	86.700	83.340	86.010	71.031	714,300
2016-11-11	83.450	83.520	82.300	82.990	68.537	910,000
2016-11-10	82.500	84.220	82.020	83.490	68.950	495,200
2016-11-09	79.840	82.790	79.600	82.020	67.736	685,100
2016-11-08	80.130	80.720	79.860	80.090	66.142	613,000
2016-11-07	80.880	80.880	79.710	79.980	66.051	467,100
2016-11-04	80.440	80.750	79.690	79.730	65.845	291,500
2016-11-03	79.450	81.210	79.390	80.380	66.381	571,200
2016-11-02	79.460	79.820	78.500	78.720	65.011	623,700
2016-11-01	80.590	80.670	78.500	79.360	65.539	380,000
2016-10-31	80.180	80.940	80.140	80.520	66.497	455,500
2016-10-28	80.360	81.770	79.590	79.980	66.051	427,600
2016-10-27	81.920	82.110	79.920	80.170	66.208	1,056,000
2016-10-26	82.500	84.480	81.090	81.930	67.661	713,300
2016-10-25	83.290	83.910	81.640	82.250	67.926	503,600
2016-10-24	83.000	83.840	82.590	82.890	68.454	472,400
2016-10-21	82.820	83.190	82.140	82.810	68.388	630,800
2016-10-20	83.010	83.800	82.230	83.390	68.867	835,400
2016-10-19	87.150	87.150	83.530	83.650	69.082	966,000
2016-10-18	92.000	92.080	91.180	91.300	75.400	290,200
2016-10-17	91.110	91.430	91.010	91.260	75.367	247,700
2016-10-14	90.940	91.870	90.700	90.980	75.135	302,000

← NewerPage 42 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.