Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	64.510	65.550	63.660	64.420	50.426	898,100
2013-12-03	65.310	65.530	63.980	64.750	50.684	858,800
2013-12-02	64.960	66.240	64.940	65.710	51.435	694,200
2013-11-29	64.950	65.380	64.450	64.940	50.833	277,800
2013-11-27	64.690	64.810	64.090	64.780	50.707	525,800
2013-11-26	63.950	65.070	63.950	64.660	50.418	792,200
2013-11-25	64.140	64.450	63.660	63.900	49.825	293,000
2013-11-22	62.940	64.140	62.810	64.040	49.934	687,500
2013-11-21	61.830	63.030	60.460	62.840	48.999	424,900
2013-11-20	61.740	62.380	61.120	61.800	48.188	343,000
2013-11-19	61.930	61.980	61.540	61.760	48.156	424,000
2013-11-18	63.860	63.860	61.600	61.800	48.188	803,700
2013-11-15	61.460	61.750	60.650	61.350	47.837	443,000
2013-11-14	61.230	61.620	60.730	61.590	48.024	384,400
2013-11-13	59.640	61.000	59.440	61.000	47.564	517,300
2013-11-12	59.940	60.190	59.430	59.720	46.566	328,600
2013-11-11	59.890	60.260	59.420	60.260	46.987	324,100
2013-11-08	58.630	59.870	58.530	59.840	46.659	428,100
2013-11-07	59.590	59.800	58.500	58.540	45.646	619,500
2013-11-06	59.010	59.590	58.890	59.580	46.457	366,200
2013-11-05	59.180	59.250	58.670	58.700	45.770	537,600
2013-11-04	58.790	59.470	58.270	59.400	46.316	442,900
2013-11-01	58.740	59.210	58.480	58.600	45.692	572,300
2013-10-31	58.270	58.990	58.070	58.480	45.599	592,200
2013-10-30	58.340	58.750	57.990	58.050	45.264	440,100
2013-10-29	58.150	58.470	57.990	58.470	45.591	631,200
2013-10-28	57.770	58.190	57.660	57.950	45.186	683,200
2013-10-25	57.020	57.810	56.870	57.750	45.030	486,800
2013-10-24	58.400	58.520	56.770	57.080	44.507	675,700
2013-10-23	59.150	59.330	58.310	58.530	45.638	861,000
2013-10-22	59.750	60.260	59.240	59.240	46.192	845,600
2013-10-21	59.390	59.600	59.050	59.500	46.394	440,500
2013-10-18	59.470	59.620	58.480	59.330	46.262	587,100
2013-10-17	58.410	59.220	58.410	59.140	46.114	694,000
2013-10-16	57.810	58.750	57.740	58.620	45.708	516,500
2013-10-15	57.800	58.050	57.280	57.400	44.757	366,400
2013-10-14	57.490	58.050	57.380	57.890	45.139	489,500
2013-10-11	57.960	58.010	57.460	57.690	44.983	797,100
2013-10-10	56.200	57.290	56.200	57.270	44.655	376,700
2013-10-09	55.410	56.050	55.190	55.780	43.494	670,400
2013-10-08	55.270	55.440	54.620	55.140	42.995	751,700
2013-10-07	54.850	55.660	54.580	55.090	42.956	716,600
2013-10-04	54.300	55.260	54.230	55.250	43.080	496,200
2013-10-03	54.220	54.450	53.770	54.160	42.230	495,100
2013-10-02	54.120	54.320	53.810	54.190	42.254	436,800
2013-10-01	54.190	54.360	53.770	54.360	42.386	479,700
2013-09-30	53.810	54.270	53.520	54.100	42.184	490,500
2013-09-27	54.720	54.800	54.100	54.300	42.340	463,700
2013-09-26	54.940	55.250	54.620	54.950	42.846	399,600
2013-09-25	54.740	54.940	54.560	54.780	42.714	504,700
2013-09-24	54.000	55.110	53.870	54.590	42.566	589,200
2013-09-23	53.810	53.990	53.450	53.990	42.098	849,000
2013-09-20	54.940	54.940	53.670	53.810	41.958	1,487,800
2013-09-19	56.250	56.390	54.890	55.000	42.885	871,100
2013-09-18	56.170	56.210	55.720	55.810	43.517	673,600
2013-09-17	56.020	56.420	56.020	56.150	43.782	844,300
2013-09-16	55.940	56.210	55.600	56.010	43.673	358,100
2013-09-13	55.300	55.520	54.860	55.210	43.049	395,200
2013-09-12	55.870	55.870	55.000	55.100	42.963	349,000
2013-09-11	55.800	55.830	55.160	55.830	43.533	506,000

← NewerPage 55 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.