Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	79.390	79.950	78.960	79.450	64.405	518,600
2016-01-27	79.130	80.400	78.540	78.950	63.999	612,900
2016-01-26	78.340	79.800	78.240	79.210	64.210	521,300
2016-01-25	79.420	80.200	78.000	78.110	63.318	698,200
2016-01-22	78.080	79.680	77.960	79.470	64.421	586,900
2016-01-21	76.760	78.020	76.660	77.200	62.581	543,400
2016-01-20	77.750	78.130	75.690	76.640	62.127	619,100
2016-01-19	79.120	79.610	78.080	78.520	63.651	975,800
2016-01-15	77.720	78.710	77.480	78.270	63.448	570,800
2016-01-14	78.570	79.930	77.690	79.330	64.307	860,100
2016-01-13	78.560	79.160	77.720	78.450	63.594	883,700
2016-01-12	77.760	77.980	76.970	77.790	63.059	511,500
2016-01-11	77.210	77.640	76.510	77.400	62.743	791,700
2016-01-08	77.720	78.300	75.960	76.070	61.665	978,100
2016-01-07	77.260	78.650	76.850	77.010	62.427	590,800
2016-01-06	78.860	79.380	77.740	78.780	63.861	740,300
2016-01-05	78.520	80.440	78.520	79.830	64.713	505,000
2016-01-04	78.940	79.400	77.690	78.520	63.651	734,100
2015-12-31	81.090	81.540	80.420	80.540	65.288	206,800
2015-12-30	81.940	82.110	81.370	81.370	65.961	243,300
2015-12-29	81.400	82.180	81.110	81.990	66.464	336,400
2015-12-28	80.510	81.060	79.790	80.940	65.612	356,900
2015-12-24	80.820	81.280	80.550	80.880	65.564	104,900
2015-12-23	80.950	81.070	80.020	80.960	65.629	253,400
2015-12-22	80.460	80.780	79.490	80.480	65.239	287,500
2015-12-21	79.440	80.270	78.620	79.960	64.818	502,300
2015-12-18	80.600	80.910	78.820	79.090	64.113	1,453,100
2015-12-17	82.500	82.500	80.830	80.890	65.572	511,800
2015-12-16	82.440	82.810	81.490	82.550	66.917	439,400
2015-12-15	82.450	82.670	81.060	81.850	66.350	514,800
2015-12-14	82.220	82.960	80.860	81.430	66.010	636,600
2015-12-11	83.170	83.850	81.820	82.290	66.707	448,600
2015-12-10	84.210	84.990	83.930	84.110	68.182	347,300
2015-12-09	85.400	86.260	83.720	84.090	68.166	723,500
2015-12-08	86.220	87.030	85.680	85.840	69.584	571,400
2015-12-07	86.550	87.200	85.690	86.810	70.371	945,600
2015-12-04	83.550	86.920	83.340	86.560	70.168	1,128,800
2015-12-03	84.750	84.870	82.750	82.990	67.274	841,400
2015-12-02	85.430	85.870	84.420	84.620	68.595	453,500
2015-12-01	85.910	86.110	85.050	85.260	69.114	494,300
2015-11-30	85.330	86.330	84.670	85.520	69.325	588,900
2015-11-27	85.040	85.380	84.410	85.150	69.025	176,900
2015-11-25	85.430	85.760	84.560	84.810	68.749	273,200
2015-11-24	85.530	85.800	84.700	85.610	68.993	651,300
2015-11-23	86.200	86.990	85.830	85.890	69.218	445,400
2015-11-20	85.930	86.620	85.600	86.290	69.541	1,107,100
2015-11-19	85.710	86.060	85.280	85.670	69.041	457,100
2015-11-18	84.140	85.700	84.140	85.530	68.928	535,700
2015-11-17	83.710	84.610	83.370	83.980	67.679	465,100
2015-11-16	82.080	83.550	81.560	83.470	67.268	407,800
2015-11-13	82.760	83.390	82.060	82.150	66.204	447,800
2015-11-12	83.390	84.290	82.660	82.760	66.696	417,600
2015-11-11	85.170	85.250	84.250	84.390	68.009	273,100
2015-11-10	83.970	85.010	83.920	84.870	68.396	282,300
2015-11-09	84.890	84.940	83.650	84.070	67.752	343,400
2015-11-06	84.660	85.130	83.990	84.900	68.420	445,800
2015-11-05	82.760	84.050	82.760	83.830	67.558	441,600
2015-11-04	83.390	84.000	82.750	82.890	66.801	417,800
2015-11-03	82.650	83.920	82.100	83.510	67.300	596,900
2015-11-02	81.460	83.090	81.340	82.930	66.833	527,600

← NewerPage 46 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.