Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	87.900	88.220	87.370	87.390	71.755	281,100
2016-07-19	87.020	87.610	86.880	87.590	71.919	279,000
2016-07-18	87.830	88.260	87.530	87.590	71.919	220,000
2016-07-15	87.730	89.000	87.730	87.930	72.198	245,100
2016-07-14	88.910	89.000	87.800	88.310	72.510	257,900
2016-07-13	87.730	88.010	87.430	87.940	72.207	212,500
2016-07-12	87.330	87.950	87.050	87.530	71.870	322,900
2016-07-11	86.830	87.220	86.530	86.870	71.328	238,000
2016-07-08	85.470	86.530	85.320	86.430	70.967	425,000
2016-07-07	85.430	86.020	83.990	84.420	69.316	416,000
2016-07-06	85.200	85.870	84.790	85.400	70.121	539,400
2016-07-05	87.620	87.740	85.260	85.490	70.195	498,800
2016-07-01	86.520	88.240	86.520	87.950	72.215	723,100
2016-06-30	84.780	86.330	84.160	86.310	70.868	457,700
2016-06-29	84.080	84.390	83.270	84.340	69.251	449,300
2016-06-28	81.900	83.320	81.280	83.170	68.290	506,300
2016-06-27	82.280	82.480	80.830	81.010	66.516	607,000
2016-06-24	82.780	85.030	82.780	83.210	68.323	684,400
2016-06-23	87.000	87.210	86.130	86.580	71.090	462,000
2016-06-22	86.060	86.620	85.750	86.150	70.737	450,200
2016-06-21	86.050	86.400	85.540	85.860	70.499	446,600
2016-06-20	86.050	86.960	85.650	85.750	70.408	459,600
2016-06-17	85.040	85.580	84.580	85.510	70.211	1,170,400
2016-06-16	83.310	85.290	83.160	85.250	69.998	462,400
2016-06-15	84.320	84.500	83.490	83.600	68.643	486,200
2016-06-14	83.940	84.810	83.700	83.960	68.939	430,700
2016-06-13	84.220	85.150	84.070	84.190	69.128	390,200
2016-06-10	84.490	85.220	84.280	84.770	69.604	425,600
2016-06-09	84.540	85.100	83.680	85.040	69.825	545,700
2016-06-08	85.050	85.430	84.620	85.080	69.858	498,500
2016-06-07	84.720	85.260	84.440	84.970	69.768	431,300
2016-06-06	85.330	85.410	84.220	84.690	69.538	555,300
2016-06-03	85.040	85.550	84.430	85.010	69.801	605,300
2016-06-02	85.910	86.800	85.420	85.670	70.343	751,700
2016-06-01	86.770	86.860	85.720	86.450	70.983	1,270,300
2016-05-31	87.520	88.160	86.930	87.390	71.755	712,600
2016-05-27	86.780	87.450	86.710	87.450	71.804	479,500
2016-05-26	87.360	87.570	86.570	86.600	71.106	498,800
2016-05-25	88.700	89.220	87.720	87.740	71.632	481,000
2016-05-24	87.670	88.810	87.610	88.670	72.391	374,300
2016-05-23	87.750	88.030	86.960	87.140	71.142	378,500
2016-05-20	87.760	88.450	87.040	87.700	71.599	474,700
2016-05-19	87.450	87.980	86.370	87.160	71.158	388,100
2016-05-18	86.290	88.130	86.230	87.960	71.811	418,300
2016-05-17	87.060	87.440	86.080	86.320	70.473	313,900
2016-05-16	86.930	87.760	86.420	87.370	71.330	328,000
2016-05-13	87.350	87.680	86.670	87.010	71.036	377,900
2016-05-12	86.580	87.480	86.360	87.290	71.264	383,700
2016-05-11	86.860	88.020	86.370	86.390	70.530	339,100
2016-05-10	86.110	87.020	86.110	87.010	71.036	609,400
2016-05-09	86.330	86.980	85.960	86.070	70.268	379,900
2016-05-06	85.700	86.750	85.440	86.360	70.505	353,900
2016-05-05	86.060	86.710	86.060	86.250	70.415	506,000
2016-05-04	85.800	86.510	85.280	86.050	70.252	461,000
2016-05-03	85.640	86.590	85.380	86.230	70.399	723,500
2016-05-02	85.000	86.700	84.970	86.250	70.415	711,300
2016-04-29	84.220	84.950	83.860	84.570	69.044	1,015,500
2016-04-28	84.870	85.690	84.440	84.590	69.060	598,700
2016-04-27	80.660	85.560	80.660	85.330	69.664	1,728,800
2016-04-26	78.980	79.850	78.730	79.310	64.750	883,000

← NewerPage 44 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.