Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	79.090	79.460	78.430	78.980	64.480	653,100
2016-04-22	79.050	79.690	78.940	79.630	65.011	592,900
2016-04-21	80.980	81.090	78.940	78.980	64.480	635,300
2016-04-20	81.360	81.740	81.060	81.410	66.464	716,300
2016-04-19	81.640	81.970	81.200	81.520	66.554	447,400
2016-04-18	80.200	81.410	79.920	81.350	66.415	370,100
2016-04-15	80.770	81.180	80.540	80.840	65.999	422,400
2016-04-14	81.050	81.980	80.580	80.880	66.031	518,400
2016-04-13	80.020	81.380	80.020	81.270	66.350	501,400
2016-04-12	78.950	79.800	77.990	79.700	65.068	724,800
2016-04-11	78.070	79.090	77.710	78.620	64.186	497,400
2016-04-08	77.440	78.440	77.440	77.910	63.607	507,100
2016-04-07	77.290	77.800	76.620	77.090	62.937	812,800
2016-04-06	77.400	78.000	76.760	77.960	63.647	473,100
2016-04-05	77.470	78.190	77.110	77.380	63.174	498,600
2016-04-04	78.080	78.380	77.340	77.740	63.468	591,500
2016-04-01	76.650	78.250	76.560	78.110	63.770	763,500
2016-03-31	78.260	78.500	77.060	77.150	62.986	500,600
2016-03-30	77.400	78.690	77.400	78.360	63.974	520,100
2016-03-29	77.660	77.830	76.330	77.110	62.953	1,028,100
2016-03-28	77.370	78.010	76.620	77.650	63.394	574,600
2016-03-24	77.670	77.910	76.410	77.180	63.011	649,100
2016-03-23	78.700	78.850	77.900	77.960	63.647	699,200
2016-03-22	77.640	79.250	77.640	78.610	64.178	460,800
2016-03-21	78.020	78.880	77.990	78.330	63.949	545,100
2016-03-18	78.700	78.790	77.740	78.020	63.696	983,900
2016-03-17	77.790	78.860	77.320	78.500	64.088	594,600
2016-03-16	78.530	78.780	77.750	77.930	63.623	677,700
2016-03-15	77.120	78.720	76.740	78.670	64.227	667,300
2016-03-14	77.210	77.960	76.840	77.430	63.215	549,300
2016-03-11	77.610	77.960	77.060	77.600	63.353	719,600
2016-03-10	76.840	77.400	75.920	76.780	62.684	821,300
2016-03-09	75.320	76.800	75.200	76.630	62.562	1,011,100
2016-03-08	72.650	75.560	72.650	75.220	61.410	1,002,800
2016-03-07	73.740	74.110	71.970	73.450	59.965	1,042,300
2016-03-04	74.320	74.810	73.620	74.110	60.504	748,500
2016-03-03	73.270	74.320	72.960	74.150	60.537	773,600
2016-03-02	72.970	73.980	72.300	73.270	59.818	862,500
2016-03-01	71.720	73.600	71.660	73.340	59.876	895,000
2016-02-29	72.510	72.840	71.100	71.100	58.047	773,300
2016-02-26	72.620	73.410	72.310	72.740	59.386	652,400
2016-02-25	70.160	72.520	69.710	72.470	59.165	788,600
2016-02-24	69.540	71.080	69.460	70.610	57.239	744,200
2016-02-23	70.270	71.090	70.020	70.170	56.882	781,100
2016-02-22	70.990	71.170	70.270	70.590	57.222	660,900
2016-02-19	68.430	70.340	68.140	70.330	57.012	1,802,300
2016-02-18	69.130	69.210	68.090	68.430	55.471	950,300
2016-02-17	68.040	69.630	66.780	69.250	56.136	864,000
2016-02-16	67.350	67.690	66.450	67.250	54.515	805,900
2016-02-12	67.490	68.090	66.410	67.070	54.369	966,700
2016-02-11	64.800	68.000	64.610	66.910	54.239	1,970,100
2016-02-10	72.800	72.800	64.360	66.230	53.688	3,033,100
2016-02-09	75.040	76.960	74.910	76.490	62.005	1,033,800
2016-02-08	77.340	77.340	75.510	76.230	61.794	954,100
2016-02-05	78.830	79.520	78.190	78.480	63.618	513,700
2016-02-04	79.120	79.650	78.060	78.640	63.748	568,600
2016-02-03	79.970	79.970	78.220	79.450	64.405	526,400
2016-02-02	79.820	80.100	79.000	79.330	64.307	647,400
2016-02-01	80.850	81.490	80.610	80.980	65.645	613,000
2016-01-29	79.800	81.310	79.750	81.310	65.912	604,500

← NewerPage 45 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.