Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	64.750	64.990	64.310	64.320	51.393	721,100
2015-05-11	64.500	65.280	64.410	64.890	51.849	923,900
2015-05-08	65.000	65.190	64.460	64.660	51.665	880,600
2015-05-07	64.470	65.440	64.090	64.660	51.665	1,122,900
2015-05-06	62.000	64.560	61.980	64.540	51.569	1,524,800
2015-05-05	62.310	62.940	62.220	62.900	50.258	784,900
2015-05-04	62.060	62.530	61.950	62.470	49.915	611,000
2015-05-01	61.850	61.990	61.200	61.920	49.475	591,600
2015-04-30	61.760	63.010	60.930	61.460	49.108	1,137,800
2015-04-29	60.490	62.640	60.270	62.170	49.675	1,664,400
2015-04-28	59.750	60.820	59.750	60.690	48.493	466,800
2015-04-27	60.280	60.520	59.730	59.860	47.829	478,800
2015-04-24	60.390	60.690	59.980	60.090	48.013	577,500
2015-04-23	60.580	60.880	60.280	60.500	48.341	289,400
2015-04-22	60.340	60.860	60.000	60.610	48.429	413,400
2015-04-21	61.340	61.510	60.300	60.360	48.229	516,700
2015-04-20	61.000	61.640	60.660	61.250	48.940	361,000
2015-04-17	61.330	61.420	60.620	60.920	48.676	447,700
2015-04-16	61.400	62.000	61.120	61.750	49.340	260,800
2015-04-15	61.610	61.850	61.070	61.500	49.140	296,400
2015-04-14	61.780	62.120	61.130	61.580	49.204	447,200
2015-04-13	61.660	62.380	61.610	62.200	49.699	373,000
2015-04-10	62.100	62.190	61.420	61.790	49.372	232,900
2015-04-09	61.710	62.130	61.480	61.800	49.380	304,300
2015-04-08	61.270	61.820	61.040	61.700	49.300	370,600
2015-04-07	61.380	61.650	61.110	61.150	48.860	304,500
2015-04-06	60.900	61.600	60.820	61.330	49.004	389,100
2015-04-02	61.080	61.750	60.940	61.410	49.068	461,000
2015-04-01	61.070	61.800	60.730	61.160	48.868	626,600
2015-03-31	61.470	61.760	61.030	61.410	49.068	347,400
2015-03-30	61.200	62.020	61.200	61.610	49.228	302,500
2015-03-27	61.280	61.340	60.590	60.930	48.684	277,300
2015-03-26	60.520	61.440	60.230	61.310	48.988	890,900
2015-03-25	62.040	62.400	60.940	60.980	48.724	437,900
2015-03-24	62.070	62.500	61.930	62.110	49.627	358,400
2015-03-23	62.190	62.940	62.140	62.200	49.699	651,200
2015-03-20	61.310	62.420	61.310	62.190	49.691	1,098,200
2015-03-19	62.030	62.190	61.000	61.310	48.988	610,300
2015-03-18	61.750	62.520	61.330	62.020	49.555	629,600
2015-03-17	61.440	62.040	61.190	61.850	49.420	336,400
2015-03-16	61.350	61.870	61.290	61.770	49.356	390,500
2015-03-13	61.750	61.950	60.890	61.220	48.916	395,000
2015-03-12	60.830	61.970	60.670	61.870	49.436	430,200
2015-03-11	60.880	61.070	59.990	60.300	48.181	765,000
2015-03-10	61.880	61.920	60.830	60.870	48.636	417,000
2015-03-09	61.590	62.530	61.310	62.200	49.699	690,700
2015-03-06	61.570	62.390	61.290	61.590	49.212	623,600
2015-03-05	60.570	61.750	60.240	61.640	49.252	718,700
2015-03-04	60.970	61.140	60.430	60.550	48.381	643,800
2015-03-03	61.390	62.000	60.810	61.370	49.036	658,300
2015-03-02	61.270	61.730	60.630	61.690	49.292	490,600
2015-02-27	61.090	61.670	60.910	61.270	48.956	580,400
2015-02-26	61.060	61.580	60.890	61.060	48.788	677,600
2015-02-25	60.670	61.520	60.670	61.270	48.956	718,300
2015-02-24	59.880	60.840	59.830	60.750	48.541	790,500
2015-02-23	60.630	60.740	60.010	60.220	48.117	463,200
2015-02-20	60.590	60.800	59.820	60.670	48.477	1,241,200
2015-02-19	60.270	61.040	60.030	60.830	48.605	1,309,700
2015-02-18	60.460	61.100	60.120	60.570	48.181	1,230,400
2015-02-17	61.490	61.880	60.690	60.870	48.420	1,349,400

← NewerPage 49 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.