Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	65.900	66.260	65.560	66.260	52.070	577,800
2014-03-03	64.900	65.580	64.790	65.140	51.190	573,200
2014-02-28	64.790	65.810	64.790	65.630	51.575	658,100
2014-02-27	63.710	65.030	63.710	64.910	51.009	1,118,700
2014-02-26	63.780	64.190	63.330	63.620	49.995	547,200
2014-02-25	64.130	64.130	63.550	63.670	50.034	567,200
2014-02-24	63.690	64.530	63.610	64.100	50.372	785,200
2014-02-21	64.010	64.190	63.550	63.640	50.011	639,700
2014-02-20	63.600	63.940	62.930	63.860	50.184	422,800
2014-02-19	64.450	65.360	63.790	63.800	49.940	443,400
2014-02-18	64.170	64.970	63.900	64.540	50.519	680,700
2014-02-14	63.590	64.160	63.470	64.050	50.136	452,700
2014-02-13	63.230	63.900	62.540	63.890	50.011	633,800
2014-02-12	64.250	64.270	63.310	63.600	49.784	709,600
2014-02-11	64.270	64.440	63.460	64.070	50.152	748,000
2014-02-10	64.310	64.560	63.570	64.320	50.347	613,000
2014-02-07	64.180	65.350	63.970	64.370	50.386	947,700
2014-02-06	62.920	64.060	59.170	64.000	50.097	2,125,400
2014-02-05	64.290	65.050	63.990	64.950	50.840	605,400
2014-02-04	64.290	64.860	64.050	64.470	50.465	605,800
2014-02-03	65.430	65.930	63.930	64.000	50.097	1,280,300
2014-01-31	64.550	66.010	64.550	65.350	51.153	970,700
2014-01-30	64.790	65.690	64.570	65.660	51.396	420,700
2014-01-29	64.900	65.110	64.210	64.350	50.371	710,200
2014-01-28	64.870	65.790	64.870	65.530	51.294	654,400
2014-01-27	64.290	65.220	64.050	64.680	50.629	768,200
2014-01-24	65.460	65.660	64.120	64.140	50.206	568,200
2014-01-23	66.890	67.240	65.960	66.080	51.725	533,600
2014-01-22	67.570	67.940	67.310	67.370	52.735	599,300
2014-01-21	67.850	68.380	67.060	67.520	52.852	411,800
2014-01-17	67.600	67.830	67.310	67.650	52.954	361,700
2014-01-16	67.820	67.890	67.130	67.510	52.844	380,900
2014-01-15	67.490	68.040	67.340	67.880	53.134	584,800
2014-01-14	66.810	67.410	66.690	67.310	52.688	362,300
2014-01-13	67.810	68.260	66.550	66.630	52.155	581,000
2014-01-10	68.510	68.640	67.590	67.740	53.024	611,300
2014-01-09	67.950	68.710	67.880	68.380	53.525	831,700
2014-01-08	66.810	68.950	66.710	67.580	52.899	1,795,600
2014-01-07	66.230	67.350	66.130	66.820	52.304	486,400
2014-01-06	66.180	66.540	65.880	66.180	51.803	660,100
2014-01-03	65.500	66.030	65.210	65.720	51.443	567,800
2014-01-02	66.040	66.190	65.150	65.320	51.130	375,500
2013-12-31	66.360	66.690	66.200	66.370	51.952	275,800
2013-12-30	66.100	66.440	65.820	66.230	51.842	252,200
2013-12-27	66.510	66.690	65.770	66.080	51.725	223,800
2013-12-26	66.500	66.730	66.020	66.290	51.889	230,000
2013-12-24	66.110	66.470	65.820	66.250	51.858	179,700
2013-12-23	66.130	66.370	65.500	65.940	51.615	574,100
2013-12-20	65.520	66.240	65.130	65.740	51.459	1,315,900
2013-12-19	65.290	65.620	64.830	65.170	51.013	494,500
2013-12-18	64.850	65.460	63.600	65.350	51.153	799,500
2013-12-17	64.670	64.960	64.180	64.510	50.496	537,200
2013-12-16	64.690	65.030	64.280	64.800	50.723	508,100
2013-12-13	64.570	64.570	63.680	64.250	50.292	374,100
2013-12-12	64.410	64.750	64.150	64.370	50.386	556,900
2013-12-11	65.310	65.560	64.260	64.450	50.449	1,015,600
2013-12-10	64.980	65.700	64.920	65.210	51.044	618,900
2013-12-09	65.050	65.720	64.910	65.210	51.044	648,100
2013-12-06	64.550	65.430	64.490	65.330	51.138	968,700
2013-12-05	64.290	64.290	63.080	63.780	49.925	958,300

← NewerPage 54 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.