Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	76.960	76.990	76.180	76.690	61.555	496,100
2015-08-05	76.250	77.030	75.840	76.670	61.539	740,800
2015-08-04	76.390	76.620	75.690	76.060	61.049	473,800
2015-08-03	75.810	76.380	75.030	76.330	61.266	750,800
2015-07-31	75.380	75.380	74.330	74.600	59.877	802,400
2015-07-30	74.330	75.280	73.720	75.150	60.319	1,074,400
2015-07-29	75.000	76.250	74.080	74.100	59.476	1,142,900
2015-07-28	73.080	73.080	71.940	72.890	58.505	756,900
2015-07-27	72.660	72.720	72.170	72.630	58.296	479,600
2015-07-24	72.890	73.900	72.750	73.060	58.641	435,600
2015-07-23	73.360	73.430	72.490	72.700	58.352	408,000
2015-07-22	72.870	73.460	72.720	73.150	58.713	461,900
2015-07-21	72.570	73.300	72.440	72.700	58.352	531,600
2015-07-20	72.780	72.980	72.290	72.390	58.103	583,500
2015-07-17	73.320	73.360	72.360	72.720	58.368	565,000
2015-07-16	73.270	73.690	73.120	73.540	59.026	442,500
2015-07-15	72.120	73.280	71.640	73.110	58.681	691,100
2015-07-14	71.200	71.990	70.870	71.940	57.742	575,400
2015-07-13	70.580	71.780	70.360	71.270	57.204	825,200
2015-07-10	69.820	70.390	69.330	70.200	56.346	533,400
2015-07-09	68.870	69.240	68.700	69.000	55.382	438,200
2015-07-08	68.960	69.300	68.100	68.140	54.692	933,800
2015-07-07	68.530	69.640	67.860	69.540	55.816	838,500
2015-07-06	67.940	68.670	67.820	68.390	54.893	591,500
2015-07-02	68.870	69.270	68.320	68.610	55.069	550,000
2015-07-01	67.880	68.700	67.880	68.550	55.021	768,600
2015-06-30	67.480	67.480	66.600	67.000	53.777	669,800
2015-06-29	67.740	68.070	66.520	66.610	53.464	531,100
2015-06-26	68.300	68.580	67.840	68.370	54.877	860,500
2015-06-25	68.400	68.620	67.540	68.030	54.604	836,600
2015-06-24	68.760	68.850	68.350	68.400	54.901	580,600
2015-06-23	68.740	69.240	68.240	68.870	55.278	522,700
2015-06-22	68.830	69.140	68.190	68.490	54.973	768,800
2015-06-19	68.470	69.390	68.270	68.560	55.029	1,260,500
2015-06-18	67.790	68.910	67.660	68.610	55.069	656,600
2015-06-17	67.890	68.050	67.350	67.570	54.235	546,000
2015-06-16	66.490	68.070	66.360	67.710	54.347	610,500
2015-06-15	66.230	66.780	65.940	66.600	53.456	624,100
2015-06-12	66.870	67.090	66.500	66.820	53.633	595,000
2015-06-11	67.610	67.810	66.920	67.040	53.809	914,000
2015-06-10	66.090	67.660	65.970	67.550	54.219	683,100
2015-06-09	65.370	66.270	65.220	65.820	52.830	911,900
2015-06-08	65.840	66.140	65.500	65.550	52.613	355,700
2015-06-05	65.930	66.160	65.550	65.920	52.910	402,000
2015-06-04	66.350	66.480	65.510	65.560	52.621	397,200
2015-06-03	65.930	66.430	65.550	66.400	53.296	622,400
2015-06-02	65.620	66.100	65.380	65.740	52.766	363,500
2015-06-01	66.020	66.310	65.570	65.620	52.669	501,300
2015-05-29	65.880	66.190	65.640	65.850	52.854	1,081,700
2015-05-28	65.690	65.890	65.450	65.860	52.862	670,000
2015-05-27	65.750	66.160	65.720	65.880	52.878	423,100
2015-05-26	66.100	66.280	65.620	65.680	52.718	517,500
2015-05-22	66.320	66.820	66.200	66.300	53.215	400,800
2015-05-21	66.130	66.560	66.130	66.460	53.344	561,000
2015-05-20	66.340	66.860	66.000	66.500	53.135	656,700
2015-05-19	66.140	66.480	66.070	66.400	53.055	675,700
2015-05-18	65.130	66.410	65.100	66.140	52.847	723,700
2015-05-15	65.370	65.740	65.150	65.250	52.136	1,102,400
2015-05-14	64.280	65.050	63.960	64.920	51.873	759,900
2015-05-13	64.180	64.510	63.970	64.060	51.185	735,600

← NewerPage 48 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.