Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	67.590	68.180	67.360	67.940	53.829	624,000
2014-11-14	67.670	68.020	67.300	67.590	53.552	679,300
2014-11-13	68.160	68.240	67.540	67.840	53.750	529,000
2014-11-12	67.500	68.440	67.500	68.140	53.987	543,100
2014-11-11	68.050	68.180	67.680	67.810	53.726	258,700
2014-11-10	68.110	68.220	67.620	68.000	53.876	391,000
2014-11-07	68.280	68.560	67.810	67.970	53.853	430,700
2014-11-06	68.460	68.480	67.510	68.420	54.209	480,900
2014-11-05	68.840	69.130	68.450	68.590	54.344	441,600
2014-11-04	68.610	68.980	68.280	68.670	54.407	387,800
2014-11-03	68.430	69.260	68.390	68.630	54.375	618,600
2014-10-31	68.320	68.430	67.840	68.220	54.051	626,500
2014-10-30	67.150	67.820	66.150	67.700	53.639	539,800
2014-10-29	66.930	67.440	66.550	67.230	53.266	503,500
2014-10-28	66.600	67.090	66.230	66.740	52.878	662,500
2014-10-27	65.390	66.600	65.100	66.500	52.688	448,700
2014-10-24	64.470	65.600	64.470	65.590	51.967	370,600
2014-10-23	64.860	65.020	64.400	64.540	51.135	382,400
2014-10-22	64.440	64.990	64.070	64.110	50.794	327,900
2014-10-21	63.060	64.470	62.930	64.370	51.000	349,600
2014-10-20	62.330	62.870	62.060	62.770	49.733	413,400
2014-10-17	62.050	62.790	61.900	62.320	49.376	571,800
2014-10-16	60.200	61.910	60.160	61.660	48.853	606,300
2014-10-15	60.990	61.550	60.340	61.090	48.402	1,043,400
2014-10-14	61.060	62.220	60.830	61.690	48.877	517,300
2014-10-13	61.190	61.830	60.770	60.810	48.180	507,000
2014-10-10	61.980	62.680	61.400	61.410	48.655	626,600
2014-10-09	63.580	63.740	62.010	62.050	49.162	861,600
2014-10-08	62.800	63.780	62.510	63.700	50.469	723,200
2014-10-07	63.330	63.520	62.660	62.690	49.669	456,800
2014-10-06	64.540	64.620	63.500	63.740	50.501	453,800
2014-10-03	63.930	64.450	63.670	64.320	50.961	681,500
2014-10-02	63.000	63.540	62.290	63.450	50.271	660,400
2014-10-01	64.110	64.240	63.020	63.030	49.939	554,700
2014-09-30	64.570	64.870	64.040	64.300	50.945	427,600
2014-09-29	65.140	65.250	64.330	64.630	51.206	422,900
2014-09-26	64.810	65.520	64.640	65.300	51.737	339,000
2014-09-25	65.290	65.550	64.660	64.820	51.357	541,400
2014-09-24	64.850	65.660	64.770	65.470	51.872	293,300
2014-09-23	65.440	65.700	64.860	64.860	51.389	317,900
2014-09-22	66.130	66.210	65.560	65.720	52.070	311,700
2014-09-19	66.010	66.490	65.820	66.320	52.545	725,500
2014-09-18	65.520	65.800	65.290	65.770	52.110	374,600
2014-09-17	65.420	65.700	65.040	65.300	51.737	473,500
2014-09-16	65.240	65.660	65.190	65.420	51.832	276,600
2014-09-15	64.770	65.570	64.320	65.180	51.642	622,900
2014-09-12	64.730	65.260	64.370	64.680	51.246	741,600
2014-09-11	65.130	65.380	64.720	64.770	51.317	372,000
2014-09-10	65.650	66.000	65.080	65.420	51.832	418,200
2014-09-09	66.500	66.500	65.510	65.660	52.022	528,300
2014-09-08	66.790	67.000	66.240	66.660	52.815	321,000
2014-09-05	66.430	67.070	66.050	66.660	52.815	525,300
2014-09-04	66.450	66.860	66.200	66.420	52.625	607,000
2014-09-03	67.200	67.230	66.350	66.410	52.617	443,000
2014-09-02	66.780	67.280	66.580	66.840	52.957	322,800
2014-08-29	66.740	66.980	66.490	66.750	52.886	351,200
2014-08-28	66.210	66.730	65.960	66.580	52.751	236,800
2014-08-27	66.360	66.660	66.240	66.530	52.712	270,700
2014-08-26	66.040	66.540	66.010	66.430	52.632	225,500
2014-08-25	65.460	66.240	65.260	65.990	52.284	315,700

← NewerPage 51 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.