Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	90.230	90.660	89.540	90.090	74.400	318,300
2016-10-12	90.720	91.580	90.530	91.130	75.259	325,200
2016-10-11	90.470	91.120	90.170	90.500	74.739	419,700
2016-10-10	90.130	91.030	90.130	90.800	74.987	264,900
2016-10-07	90.110	90.520	89.490	89.930	74.268	281,400
2016-10-06	91.000	91.300	88.970	89.940	74.276	602,500
2016-10-05	90.800	91.470	90.600	90.940	75.102	363,900
2016-10-04	90.330	90.490	89.540	90.400	74.656	394,300
2016-10-03	91.910	92.240	90.250	90.540	74.772	518,300
2016-09-30	91.760	92.630	91.500	92.250	76.184	373,200
2016-09-29	91.640	92.250	90.990	91.470	75.540	357,800
2016-09-28	90.840	91.840	90.800	91.770	75.788	270,800
2016-09-27	89.890	90.860	89.650	90.710	74.912	354,700
2016-09-26	89.870	90.440	89.560	89.940	74.276	256,300
2016-09-23	90.920	91.060	90.130	90.140	74.442	258,900
2016-09-22	91.100	91.520	90.790	91.280	75.383	211,000
2016-09-21	89.490	90.860	89.490	90.700	74.904	361,000
2016-09-20	89.940	90.110	89.140	89.300	73.748	327,300
2016-09-19	88.190	90.650	88.190	89.620	74.012	677,700
2016-09-16	88.020	88.160	87.450	87.860	72.559	847,300
2016-09-15	87.000	88.110	87.000	87.880	72.575	323,000
2016-09-14	88.430	88.590	87.150	87.330	72.121	597,000
2016-09-13	89.450	89.460	88.340	88.470	73.062	506,300
2016-09-12	88.740	90.590	88.350	90.300	74.574	346,200
2016-09-09	89.670	90.280	88.920	89.230	73.690	478,200
2016-09-08	90.250	90.330	89.510	89.950	74.285	377,500
2016-09-07	89.640	90.290	89.280	90.130	74.433	230,900
2016-09-06	90.220	90.260	89.020	89.880	74.227	303,500
2016-09-02	89.670	90.290	89.520	90.240	74.524	259,800
2016-09-01	89.830	89.990	88.850	89.260	73.715	349,100
2016-08-31	89.530	89.760	88.930	89.550	73.954	339,700
2016-08-30	88.720	89.760	88.670	89.500	73.913	329,900
2016-08-29	87.690	88.760	87.690	88.720	73.269	327,300
2016-08-26	87.590	88.890	87.110	87.690	72.418	378,900
2016-08-25	86.380	87.770	86.170	87.640	72.377	473,200
2016-08-24	86.840	87.000	86.380	86.840	71.303	312,800
2016-08-23	86.730	86.890	86.460	86.730	71.213	263,800
2016-08-22	87.040	87.040	86.150	86.710	71.197	308,900
2016-08-19	85.890	86.880	85.690	86.870	71.328	221,100
2016-08-18	85.830	86.460	85.580	86.140	70.729	271,600
2016-08-17	85.200	86.120	85.120	85.800	70.450	247,600
2016-08-16	85.450	86.060	85.160	85.190	69.949	274,000
2016-08-15	85.260	86.260	85.250	85.790	70.441	287,200
2016-08-12	84.910	85.390	84.830	85.190	69.949	183,200
2016-08-11	84.810	85.670	84.810	85.240	69.990	229,800
2016-08-10	84.580	85.180	84.580	84.780	69.612	215,300
2016-08-09	84.870	85.310	84.580	84.780	69.612	280,500
2016-08-08	84.860	85.250	84.380	84.760	69.596	311,800
2016-08-05	84.240	84.890	83.880	84.810	69.637	354,000
2016-08-04	84.100	84.450	83.510	83.690	68.717	379,600
2016-08-03	83.590	84.420	83.280	84.110	69.062	505,600
2016-08-02	83.200	83.510	82.640	83.290	68.389	513,100
2016-08-01	83.090	83.440	82.820	83.250	68.356	498,700
2016-07-29	83.010	83.520	82.640	83.010	68.159	452,800
2016-07-28	83.510	83.970	83.010	83.350	68.438	347,800
2016-07-27	85.480	85.950	83.520	83.750	68.766	603,600
2016-07-26	87.550	88.100	86.070	86.510	71.032	483,100
2016-07-25	87.740	88.170	87.430	87.600	71.927	326,700
2016-07-22	87.520	88.030	87.140	87.900	72.174	224,900
2016-07-21	87.450	87.640	87.090	87.320	71.698	274,100

← NewerPage 43 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.