Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	67.410	67.820	67.220	67.750	53.458	285,600
2014-05-28	67.750	68.000	67.160	67.390	53.174	391,500
2014-05-27	66.800	67.680	66.570	67.670	53.394	489,800
2014-05-23	66.540	66.830	66.400	66.570	52.527	324,700
2014-05-22	66.250	66.920	66.180	66.540	52.503	406,400
2014-05-21	66.470	66.960	66.230	66.560	52.306	291,500
2014-05-20	66.450	66.880	66.170	66.310	52.109	564,100
2014-05-19	66.360	66.920	66.140	66.510	52.266	375,500
2014-05-16	65.590	66.670	65.430	66.530	52.282	525,000
2014-05-15	67.330	67.540	65.940	66.990	52.643	444,000
2014-05-14	68.300	68.590	67.430	67.650	53.162	406,900
2014-05-13	68.250	68.630	68.010	68.450	53.791	321,700
2014-05-12	67.820	68.460	67.740	68.230	53.618	394,000
2014-05-09	66.890	67.810	66.540	67.640	53.154	711,700
2014-05-08	66.360	67.090	65.950	66.900	52.573	473,900
2014-05-07	66.820	67.140	66.100	66.320	52.117	703,200
2014-05-06	67.650	67.830	66.650	66.660	52.384	573,100
2014-05-05	67.530	68.110	67.290	67.750	53.241	325,300
2014-05-02	67.570	68.300	67.510	68.020	53.453	387,700
2014-05-01	67.390	68.330	67.100	67.630	53.146	426,100
2014-04-30	66.740	67.670	66.390	67.410	52.974	591,100
2014-04-29	66.020	66.990	65.970	66.700	52.416	542,400
2014-04-28	66.940	66.990	65.470	66.020	51.881	975,900
2014-04-25	67.160	67.320	66.340	66.710	52.423	438,800
2014-04-24	64.870	67.910	64.870	67.170	52.785	1,010,600
2014-04-23	66.340	66.910	66.340	66.630	52.361	439,500
2014-04-22	66.020	66.790	65.740	66.390	52.172	392,600
2014-04-21	65.820	66.210	65.630	65.910	51.795	351,300
2014-04-17	65.010	66.230	65.010	65.950	51.826	409,800
2014-04-16	64.250	65.140	64.200	64.960	51.048	529,000
2014-04-15	63.660	63.810	62.540	63.770	50.113	659,000
2014-04-14	63.700	64.060	63.210	63.540	49.932	523,000
2014-04-11	63.280	63.770	62.970	63.220	49.681	433,500
2014-04-10	64.920	65.440	63.770	63.770	50.113	530,800
2014-04-09	65.020	65.170	64.360	64.820	50.938	490,300
2014-04-08	64.690	65.270	64.470	64.740	50.875	754,900
2014-04-07	65.520	65.760	64.440	64.760	50.891	668,100
2014-04-04	66.670	66.830	65.580	65.610	51.559	335,400
2014-04-03	66.180	66.850	65.960	66.420	52.196	500,900
2014-04-02	65.750	65.980	65.480	65.910	51.795	621,600
2014-04-01	65.320	65.830	65.180	65.800	51.708	496,000
2014-03-31	64.090	65.080	64.090	64.960	51.048	433,800
2014-03-28	64.030	64.240	63.600	63.820	50.152	354,700
2014-03-27	65.030	65.240	63.460	63.680	50.042	761,400
2014-03-26	65.820	66.220	65.110	65.110	51.166	332,300
2014-03-25	65.980	66.200	65.360	65.460	51.441	469,700
2014-03-24	65.810	66.520	65.580	65.770	51.685	424,100
2014-03-21	66.240	66.500	65.690	65.810	51.716	725,000
2014-03-20	65.100	66.040	64.940	65.730	51.653	357,800
2014-03-19	66.370	66.400	64.910	65.230	51.260	707,200
2014-03-18	65.810	66.380	65.710	66.260	52.070	348,800
2014-03-17	65.590	66.310	65.560	65.710	51.638	495,100
2014-03-14	64.960	65.780	64.960	65.370	51.370	614,000
2014-03-13	66.060	66.250	64.780	65.010	51.088	592,700
2014-03-12	66.340	66.340	65.660	65.900	51.787	877,500
2014-03-11	68.610	69.260	66.560	66.940	52.604	1,002,600
2014-03-10	67.690	69.120	67.550	68.700	53.987	946,200
2014-03-07	67.300	68.290	67.300	67.940	53.390	749,400
2014-03-06	66.560	67.270	66.470	67.110	52.738	641,500
2014-03-05	66.230	66.660	65.890	66.470	52.235	491,900

← NewerPage 53 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.