Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	65.690	65.700	64.950	64.990	51.492	613,400
2014-08-21	65.450	65.860	65.170	65.780	52.117	299,100
2014-08-20	65.660	65.900	65.470	65.670	51.816	324,400
2014-08-19	66.200	66.380	65.790	65.830	51.943	392,000
2014-08-18	65.280	66.200	65.060	66.180	52.219	561,000
2014-08-15	65.270	65.500	64.490	64.910	51.217	340,100
2014-08-14	64.730	65.220	64.710	65.200	51.446	356,700
2014-08-13	64.220	64.820	64.030	64.730	51.075	286,300
2014-08-12	63.750	64.310	63.700	64.030	50.522	317,800
2014-08-11	64.230	64.760	63.780	63.840	50.372	381,200
2014-08-08	63.430	64.230	63.170	64.190	50.649	404,300
2014-08-07	64.010	64.370	63.230	63.490	50.096	461,500
2014-08-06	63.200	64.070	63.140	63.780	50.325	337,900
2014-08-05	63.770	64.030	63.240	63.440	50.057	663,100
2014-08-04	63.690	63.970	63.200	63.730	50.286	519,700
2014-08-01	63.090	63.700	63.020	63.480	50.088	496,900
2014-07-31	64.480	64.580	63.270	63.360	49.994	593,400
2014-07-30	65.240	65.510	64.330	64.670	51.027	376,400
2014-07-29	66.380	66.450	65.190	65.200	51.446	566,600
2014-07-28	65.810	66.510	65.690	66.390	52.384	510,400
2014-07-25	65.540	66.170	65.440	65.910	52.006	524,600
2014-07-24	66.640	66.990	64.890	65.790	51.911	689,800
2014-07-23	65.700	66.000	65.500	65.830	51.943	382,600
2014-07-22	65.690	65.940	65.480	65.770	51.895	483,200
2014-07-21	65.330	65.760	65.200	65.600	51.761	334,100
2014-07-18	65.080	65.750	64.940	65.690	51.832	347,100
2014-07-17	65.600	65.830	64.690	64.840	51.161	505,900
2014-07-16	66.420	66.640	65.850	66.100	52.156	398,900
2014-07-15	66.290	66.660	66.030	66.340	52.345	341,500
2014-07-14	66.390	66.750	66.110	66.170	52.211	368,400
2014-07-11	65.540	66.190	65.160	66.040	52.108	567,200
2014-07-10	64.420	65.970	64.420	65.760	51.887	682,800
2014-07-09	66.220	66.330	65.080	65.470	51.659	926,300
2014-07-08	66.060	66.190	65.520	66.000	52.077	826,400
2014-07-07	66.090	66.630	65.900	66.250	52.274	840,500
2014-07-03	65.930	66.360	65.270	66.110	52.164	995,200
2014-07-02	66.200	66.410	65.280	65.450	51.643	644,800
2014-07-01	65.980	66.840	65.790	66.280	52.298	550,100
2014-06-30	65.650	66.130	65.260	65.550	51.722	575,300
2014-06-27	65.730	66.140	65.170	65.590	51.753	807,000
2014-06-26	66.330	66.330	65.690	66.170	52.211	462,200
2014-06-25	66.840	67.080	65.900	66.290	52.306	874,300
2014-06-24	67.680	68.510	67.330	67.350	53.142	340,300
2014-06-23	68.140	68.360	67.660	67.910	53.584	383,800
2014-06-20	68.020	68.280	67.690	68.120	53.750	541,100
2014-06-19	67.780	67.980	67.120	67.980	53.639	517,800
2014-06-18	67.450	67.840	66.870	67.710	53.426	520,400
2014-06-17	66.910	67.810	66.800	67.450	53.221	680,700
2014-06-16	67.330	67.450	66.880	66.920	52.803	605,200
2014-06-13	67.730	68.030	67.180	67.530	53.284	909,400
2014-06-12	68.200	68.260	67.510	67.630	53.363	652,100
2014-06-11	68.450	68.620	68.140	68.170	53.789	448,000
2014-06-10	68.650	68.970	68.420	68.570	54.105	755,000
2014-06-09	69.090	69.350	68.670	68.830	54.310	1,048,700
2014-06-06	69.480	69.710	69.180	69.270	54.657	660,100
2014-06-05	69.420	69.570	68.750	69.390	54.752	764,800
2014-06-04	68.460	69.590	68.230	69.210	54.610	410,000
2014-06-03	68.000	68.460	67.800	68.410	53.978	490,100
2014-06-02	67.970	68.370	67.510	68.320	53.907	374,800
2014-05-30	67.690	68.150	67.690	67.810	53.505	397,100

← NewerPage 52 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.