Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	50.860	51.100	50.380	50.560	39.244	522,900
2013-06-13	50.080	51.050	49.920	50.860	39.477	435,800
2013-06-12	50.390	50.700	50.020	50.080	38.871	357,000
2013-06-11	50.210	50.590	49.940	50.050	38.848	299,200
2013-06-10	50.030	50.790	50.030	50.700	39.352	446,900
2013-06-07	49.740	50.040	49.350	49.970	38.786	481,300
2013-06-06	48.690	49.420	48.410	49.420	38.359	557,600
2013-06-05	48.850	49.060	48.440	48.620	37.738	494,700
2013-06-04	49.540	49.670	48.560	48.980	38.017	617,400
2013-06-03	49.840	50.260	49.020	49.580	38.483	538,600
2013-05-31	50.260	50.780	49.740	49.740	38.607	679,900
2013-05-30	49.750	50.800	49.730	50.580	39.259	410,300
2013-05-29	49.630	49.980	49.410	49.640	38.530	868,800
2013-05-28	50.330	51.030	49.930	49.970	38.786	720,600
2013-05-24	49.720	49.880	49.490	49.710	38.584	569,800
2013-05-23	49.250	50.250	49.130	50.050	38.848	578,200
2013-05-22	50.610	51.190	49.860	49.940	38.568	713,600
2013-05-21	50.210	50.800	50.110	50.600	39.078	614,800
2013-05-20	49.440	50.310	49.440	50.290	38.839	578,700
2013-05-17	49.390	49.940	49.390	49.840	38.491	410,700
2013-05-16	49.480	49.700	49.210	49.300	38.074	407,600
2013-05-15	48.580	49.590	48.520	49.570	38.283	664,100
2013-05-14	48.060	48.690	47.940	48.640	37.564	415,100
2013-05-13	47.390	48.030	47.390	47.950	37.032	792,200
2013-05-10	47.620	47.710	47.290	47.380	36.591	626,000
2013-05-09	47.930	48.050	47.380	47.520	36.700	688,400
2013-05-08	48.120	48.310	47.850	47.870	36.970	1,113,300
2013-05-07	48.050	48.160	47.860	48.060	37.117	1,012,500
2013-05-06	47.540	48.100	47.540	47.920	37.008	676,800
2013-05-03	48.230	48.500	47.340	47.450	36.645	908,600
2013-05-02	47.580	47.880	47.230	47.810	36.923	542,100
2013-05-01	47.690	47.910	47.340	47.340	36.560	573,700
2013-04-30	47.130	47.580	47.130	47.540	36.715	641,900
2013-04-29	46.730	47.250	46.720	47.150	36.414	841,800
2013-04-26	46.490	46.850	46.440	46.520	35.927	539,200
2013-04-25	45.030	46.710	45.030	46.600	35.989	985,400
2013-04-24	47.430	47.750	47.300	47.690	36.831	938,300
2013-04-23	47.030	47.520	46.910	47.280	36.514	645,500
2013-04-22	46.610	46.970	45.930	46.810	36.151	512,300
2013-04-19	46.470	46.730	46.270	46.660	36.035	857,100
2013-04-18	46.860	46.960	45.960	46.110	35.611	1,093,000
2013-04-17	47.160	47.410	46.670	46.720	36.082	904,600
2013-04-16	46.870	47.560	46.810	47.510	36.692	660,600
2013-04-15	47.240	47.570	46.530	46.530	35.935	688,600
2013-04-12	47.310	47.600	47.310	47.490	36.676	369,100
2013-04-11	47.340	47.860	47.060	47.500	36.684	1,080,700
2013-04-10	46.590	47.230	46.490	47.160	36.421	1,187,700
2013-04-09	45.770	45.940	45.440	45.640	35.248	734,500
2013-04-08	45.090	45.780	45.010	45.770	35.348	584,900
2013-04-05	44.800	45.090	44.740	45.010	34.761	675,700
2013-04-04	45.140	45.460	45.010	45.370	35.039	974,000
2013-04-03	45.390	45.570	45.000	45.010	34.761	874,500
2013-04-02	45.240	45.460	45.020	45.300	34.985	662,400
2013-04-01	45.010	45.110	44.790	44.980	34.738	506,100
2013-03-28	44.370	45.050	44.230	45.010	34.761	803,000
2013-03-27	43.860	44.540	43.720	44.400	34.290	1,013,100
2013-03-26	42.900	44.520	42.900	44.060	34.027	2,193,700
2013-03-25	44.300	44.400	43.950	44.000	33.981	1,121,300
2013-03-22	44.090	44.200	43.580	44.020	33.996	1,372,400
2013-03-21	44.370	44.690	43.070	43.850	33.865	1,575,600

← NewerPage 57 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.