Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	54.870	55.810	54.760	55.800	43.509	606,200
2013-09-09	53.400	54.550	53.400	54.480	42.480	441,100
2013-09-06	54.150	54.340	53.050	53.720	41.887	336,300
2013-09-05	54.370	54.490	53.990	54.100	42.184	375,900
2013-09-04	53.780	54.770	53.780	54.460	42.464	373,800
2013-09-03	53.730	54.260	53.420	53.860	41.997	434,900
2013-08-30	53.730	53.820	52.940	53.040	41.357	470,900
2013-08-29	53.370	53.870	53.250	53.600	41.794	445,200
2013-08-28	53.780	53.910	53.370	53.420	41.653	740,800
2013-08-27	54.870	55.160	53.770	53.820	41.965	526,600
2013-08-26	56.030	56.120	55.360	55.550	43.314	403,200
2013-08-23	55.660	56.070	55.300	56.030	43.689	490,000
2013-08-22	54.780	55.820	54.770	55.580	43.338	345,000
2013-08-21	55.040	55.440	54.760	54.850	42.574	369,600
2013-08-20	54.600	55.270	54.200	55.090	42.760	519,400
2013-08-19	55.160	55.280	54.430	54.430	42.248	319,300
2013-08-16	54.680	55.450	54.550	55.230	42.868	348,000
2013-08-15	55.150	55.350	54.700	54.730	42.480	514,900
2013-08-14	55.700	56.120	55.430	55.580	43.140	409,600
2013-08-13	55.750	55.980	55.280	55.760	43.280	804,100
2013-08-12	55.030	55.910	54.680	55.690	43.226	749,600
2013-08-09	54.830	55.290	54.640	55.200	42.845	534,700
2013-08-08	54.950	55.430	54.500	54.820	42.550	1,599,400
2013-08-07	54.400	55.020	53.900	54.830	42.558	818,700
2013-08-06	54.510	54.730	53.940	54.500	42.302	398,400
2013-08-05	54.730	55.080	54.380	54.510	42.310	980,300
2013-08-02	54.700	55.000	54.480	54.830	42.558	435,400
2013-08-01	54.550	55.190	54.500	54.660	42.426	495,000
2013-07-31	53.240	54.430	52.670	54.160	42.038	691,500
2013-07-30	53.560	53.870	52.710	53.190	41.285	408,800
2013-07-29	53.120	53.440	52.680	53.340	41.402	477,000
2013-07-26	52.430	53.100	52.120	53.090	41.207	324,200
2013-07-25	52.580	53.030	51.500	52.700	40.905	587,500
2013-07-24	53.240	53.420	52.460	52.940	41.091	601,500
2013-07-23	53.690	53.690	53.100	53.120	41.231	299,700
2013-07-22	53.170	53.600	52.840	53.520	41.541	389,000
2013-07-19	53.340	53.480	52.840	53.180	41.277	437,800
2013-07-18	53.480	53.710	53.290	53.520	41.541	379,200
2013-07-17	53.520	53.720	53.160	53.400	41.448	332,500
2013-07-16	53.160	53.570	52.980	53.270	41.347	348,800
2013-07-15	53.280	53.400	52.530	53.190	41.285	460,100
2013-07-12	52.510	53.090	52.260	53.090	41.207	303,100
2013-07-11	52.990	52.990	52.240	52.510	40.757	511,100
2013-07-10	52.240	52.510	51.950	52.300	40.594	456,900
2013-07-09	52.210	52.750	52.180	52.410	40.680	459,500
2013-07-08	51.290	51.970	51.290	51.780	40.191	596,900
2013-07-05	50.880	51.160	50.710	50.950	39.546	472,400
2013-07-03	50.280	50.860	50.200	50.430	39.143	309,700
2013-07-02	51.470	51.650	51.200	51.310	39.826	452,900
2013-07-01	51.170	51.600	50.970	51.510	39.981	832,100
2013-06-28	50.850	51.420	50.490	50.910	39.515	746,000
2013-06-27	50.560	51.090	50.510	50.910	39.515	519,900
2013-06-26	50.200	50.600	50.030	50.260	39.011	612,600
2013-06-25	49.880	50.120	49.440	49.820	38.669	476,900
2013-06-24	49.760	49.920	49.030	49.400	38.343	599,100
2013-06-21	50.680	50.960	49.640	50.240	38.995	902,200
2013-06-20	50.610	51.120	50.080	50.220	38.980	525,300
2013-06-19	51.870	51.920	51.020	51.030	39.609	375,700
2013-06-18	51.420	51.910	51.190	51.820	40.222	421,200
2013-06-17	50.820	51.490	50.710	51.350	39.857	326,100

← NewerPage 56 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.