Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	62.490	63.160	61.150	61.440	48.873	2,456,400
2015-02-12	66.490	66.970	65.890	66.420	52.834	748,900
2015-02-11	65.940	66.530	65.940	66.300	52.739	286,400
2015-02-10	66.330	66.400	65.720	66.050	52.540	347,700
2015-02-09	65.950	66.400	65.680	65.840	52.373	346,300
2015-02-06	66.550	67.190	66.150	66.350	52.779	356,200
2015-02-05	65.570	66.320	65.500	66.280	52.723	263,800
2015-02-04	65.530	66.130	65.390	65.560	52.150	372,800
2015-02-03	64.740	65.720	64.600	65.660	52.230	399,300
2015-02-02	63.570	64.650	63.280	64.580	51.371	368,000
2015-01-30	63.750	64.540	63.370	63.510	50.520	698,000
2015-01-29	64.080	64.600	63.570	64.440	51.259	373,900
2015-01-28	65.580	65.680	63.790	63.830	50.774	544,000
2015-01-27	64.680	65.380	64.670	65.120	51.800	454,700
2015-01-26	65.120	65.600	64.830	65.370	51.999	411,600
2015-01-23	65.800	66.120	65.260	65.280	51.928	417,100
2015-01-22	65.410	66.090	64.750	65.960	52.469	439,400
2015-01-21	64.200	65.030	63.780	64.960	51.673	695,600
2015-01-20	65.190	65.500	64.160	64.450	51.267	412,500
2015-01-16	64.650	65.290	64.500	65.180	51.848	609,300
2015-01-15	65.400	65.610	64.260	64.660	51.434	726,600
2015-01-14	65.080	65.540	64.600	65.520	52.119	505,300
2015-01-13	66.430	67.530	65.510	66.020	52.516	556,100
2015-01-12	66.480	66.690	65.640	66.020	52.516	488,600
2015-01-09	66.810	66.860	65.930	66.340	52.771	602,200
2015-01-08	66.200	66.850	66.090	66.570	52.954	759,400
2015-01-07	65.700	66.150	65.200	65.590	52.174	576,600
2015-01-06	66.230	66.840	65.160	65.330	51.967	686,000
2015-01-05	67.650	67.760	65.990	66.250	52.699	656,400
2015-01-02	68.520	68.820	67.480	67.770	53.908	452,300
2014-12-31	69.690	69.940	68.390	68.430	54.433	299,000
2014-12-30	69.070	69.810	68.630	69.520	55.300	226,700
2014-12-29	69.000	69.880	68.750	69.190	55.038	272,000
2014-12-26	69.290	69.530	69.030	69.060	54.934	240,700
2014-12-24	69.430	69.630	68.830	69.170	55.022	214,400
2014-12-23	69.100	69.660	68.720	69.230	55.070	337,200
2014-12-22	68.900	69.000	68.470	68.710	54.656	364,300
2014-12-19	68.030	68.800	67.750	68.650	54.608	681,200
2014-12-18	67.190	67.710	66.530	67.710	53.861	486,900
2014-12-17	65.360	66.420	65.330	66.190	52.652	615,300
2014-12-16	65.210	66.500	64.880	65.070	51.761	547,500
2014-12-15	66.360	66.630	65.110	65.400	52.023	737,400
2014-12-12	67.340	67.880	66.170	66.190	52.652	392,600
2014-12-11	67.550	68.500	67.530	67.990	54.083	412,500
2014-12-10	68.320	68.520	67.380	67.400	53.614	479,900
2014-12-09	68.340	68.680	67.940	68.400	54.409	415,400
2014-12-08	68.780	69.470	68.590	69.070	54.942	624,100
2014-12-05	69.090	69.620	68.660	68.790	54.720	629,000
2014-12-04	68.450	69.250	68.450	69.000	54.887	706,200
2014-12-03	67.940	69.780	67.720	68.640	54.600	1,266,500
2014-12-02	67.430	67.980	67.290	67.840	53.964	513,700
2014-12-01	67.160	67.660	66.950	67.350	53.574	585,600
2014-11-28	67.530	68.000	67.160	67.590	53.765	179,600
2014-11-26	67.700	67.860	67.380	67.590	53.765	451,600
2014-11-25	68.170	68.380	67.690	67.940	53.829	569,900
2014-11-24	68.670	68.790	68.170	68.350	54.154	686,800
2014-11-21	68.650	68.730	68.080	68.690	54.423	2,001,800
2014-11-20	67.420	68.250	67.420	67.970	53.853	737,600
2014-11-19	67.930	68.000	67.620	67.700	53.639	434,700
2014-11-18	68.000	68.280	67.830	67.990	53.868	515,200

← NewerPage 50 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.