Assurant, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-10-30 | 82.580 | 82.580 | 81.520 | 81.530 | 65.705 | 528,800 |
| 2015-10-29 | 81.390 | 82.580 | 80.820 | 82.440 | 66.438 | 369,700 |
| 2015-10-28 | 79.990 | 82.110 | 78.330 | 81.400 | 65.600 | 875,400 |
| 2015-10-27 | 81.460 | 81.730 | 80.870 | 81.080 | 65.342 | 507,800 |
| 2015-10-26 | 82.010 | 82.530 | 81.610 | 82.040 | 66.116 | 467,100 |
| 2015-10-23 | 81.160 | 82.010 | 80.770 | 81.850 | 65.963 | 614,400 |
| 2015-10-22 | 80.180 | 81.460 | 80.030 | 80.790 | 65.108 | 451,000 |
| 2015-10-21 | 81.280 | 81.460 | 78.720 | 79.910 | 64.399 | 1,246,400 |
| 2015-10-20 | 81.280 | 82.380 | 80.880 | 82.200 | 66.245 | 602,000 |
| 2015-10-19 | 80.060 | 81.090 | 79.630 | 81.050 | 65.318 | 679,900 |
| 2015-10-16 | 80.030 | 80.740 | 79.640 | 80.070 | 64.528 | 732,000 |
| 2015-10-15 | 80.150 | 80.250 | 79.570 | 80.000 | 64.472 | 548,000 |
| 2015-10-14 | 80.490 | 80.820 | 79.560 | 79.670 | 64.206 | 335,700 |
| 2015-10-13 | 80.230 | 80.580 | 79.950 | 80.480 | 64.858 | 475,500 |
| 2015-10-12 | 80.560 | 80.950 | 80.250 | 80.420 | 64.810 | 483,200 |
| 2015-10-09 | 81.660 | 82.070 | 80.420 | 80.560 | 64.923 | 539,700 |
| 2015-10-08 | 79.750 | 81.830 | 79.490 | 81.720 | 65.858 | 430,900 |
| 2015-10-07 | 80.420 | 81.180 | 79.710 | 80.040 | 64.504 | 834,400 |
| 2015-10-06 | 79.620 | 80.720 | 79.460 | 80.150 | 64.592 | 666,400 |
| 2015-10-05 | 78.590 | 79.920 | 78.450 | 79.680 | 64.214 | 662,800 |
| 2015-10-02 | 77.220 | 78.250 | 76.810 | 78.250 | 63.061 | 556,400 |
| 2015-10-01 | 79.040 | 79.530 | 77.830 | 78.490 | 63.255 | 581,300 |
| 2015-09-30 | 78.330 | 79.180 | 77.660 | 79.010 | 63.674 | 793,500 |
| 2015-09-29 | 76.860 | 77.570 | 76.310 | 77.450 | 62.417 | 521,100 |
| 2015-09-28 | 77.590 | 77.940 | 76.390 | 76.620 | 61.748 | 686,700 |
| 2015-09-25 | 77.800 | 78.340 | 77.440 | 78.090 | 62.932 | 578,100 |
| 2015-09-24 | 75.810 | 77.140 | 75.750 | 76.980 | 62.038 | 494,000 |
| 2015-09-23 | 75.500 | 76.600 | 75.500 | 76.400 | 61.570 | 510,000 |
| 2015-09-22 | 75.480 | 75.950 | 75.170 | 75.600 | 60.926 | 523,400 |
| 2015-09-21 | 75.940 | 76.750 | 75.680 | 76.320 | 61.506 | 437,900 |
| 2015-09-18 | 75.790 | 75.850 | 75.130 | 75.500 | 60.845 | 900,500 |
| 2015-09-17 | 76.970 | 77.840 | 76.480 | 76.650 | 61.772 | 535,100 |
| 2015-09-16 | 77.500 | 77.890 | 76.470 | 76.920 | 61.989 | 881,100 |
| 2015-09-15 | 76.930 | 78.190 | 76.040 | 77.800 | 62.699 | 676,000 |
| 2015-09-14 | 76.860 | 76.930 | 76.260 | 76.640 | 61.764 | 528,900 |
| 2015-09-11 | 75.850 | 77.000 | 75.850 | 76.820 | 61.909 | 1,008,800 |
| 2015-09-10 | 75.070 | 76.260 | 74.150 | 75.460 | 60.813 | 743,700 |
| 2015-09-09 | 74.270 | 74.800 | 73.080 | 73.320 | 59.088 | 703,900 |
| 2015-09-08 | 73.570 | 73.970 | 72.870 | 73.780 | 59.459 | 468,500 |
| 2015-09-04 | 72.410 | 72.790 | 71.950 | 72.440 | 58.379 | 466,300 |
| 2015-09-03 | 73.170 | 73.680 | 72.850 | 73.130 | 58.935 | 468,600 |
| 2015-09-02 | 72.720 | 73.100 | 72.240 | 73.090 | 58.903 | 374,900 |
| 2015-09-01 | 73.060 | 73.880 | 71.790 | 72.190 | 58.178 | 770,400 |
| 2015-08-31 | 74.420 | 74.880 | 74.010 | 74.350 | 59.918 | 463,300 |
| 2015-08-28 | 74.510 | 75.060 | 74.350 | 74.790 | 60.273 | 473,100 |
| 2015-08-27 | 74.990 | 75.460 | 73.760 | 75.100 | 60.523 | 590,200 |
| 2015-08-26 | 73.850 | 74.560 | 72.410 | 74.340 | 59.668 | 768,200 |
| 2015-08-25 | 73.690 | 74.050 | 71.940 | 72.030 | 57.814 | 1,233,400 |
| 2015-08-24 | 72.000 | 76.830 | 70.360 | 71.590 | 57.461 | 981,200 |
| 2015-08-21 | 76.310 | 76.660 | 74.600 | 74.850 | 60.078 | 1,851,600 |
| 2015-08-20 | 78.620 | 79.260 | 77.090 | 77.110 | 61.892 | 434,600 |
| 2015-08-19 | 79.110 | 79.530 | 78.590 | 78.940 | 63.361 | 476,500 |
| 2015-08-18 | 79.540 | 80.080 | 79.160 | 79.380 | 63.714 | 433,400 |
| 2015-08-17 | 79.470 | 79.520 | 78.510 | 79.480 | 63.794 | 508,700 |
| 2015-08-14 | 79.850 | 79.980 | 79.460 | 79.600 | 63.890 | 628,700 |
| 2015-08-13 | 78.840 | 79.990 | 78.840 | 79.560 | 63.858 | 492,800 |
| 2015-08-12 | 78.540 | 79.000 | 77.790 | 78.850 | 63.288 | 696,900 |
| 2015-08-11 | 77.700 | 79.740 | 77.370 | 79.130 | 63.513 | 915,000 |
| 2015-08-10 | 77.510 | 78.310 | 77.330 | 78.010 | 62.614 | 349,000 |
| 2015-08-07 | 76.520 | 77.110 | 76.440 | 77.060 | 61.852 | 508,100 |
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.