Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	44.660	44.790	44.340	44.540	34.398	496,700
2013-03-19	44.070	44.520	43.920	44.380	34.274	608,900
2013-03-18	43.550	44.330	43.550	43.970	33.958	597,400
2013-03-15	44.080	44.450	43.940	44.040	34.012	1,119,100
2013-03-14	43.790	44.470	43.720	44.210	34.143	439,700
2013-03-13	43.830	44.040	43.680	43.720	33.765	837,500
2013-03-12	43.620	43.900	43.410	43.820	33.842	652,800
2013-03-11	42.710	43.650	42.710	43.570	33.649	559,000
2013-03-08	42.780	42.940	42.600	42.840	33.085	437,000
2013-03-07	42.370	42.620	42.160	42.580	32.884	602,700
2013-03-06	42.850	43.110	42.130	42.340	32.699	1,125,700
2013-03-05	42.130	42.760	42.000	42.600	32.900	985,900
2013-03-04	41.630	41.930	41.290	41.920	32.375	759,900
2013-03-01	41.740	41.900	41.320	41.820	32.297	893,700
2013-02-28	40.970	42.270	40.780	41.990	32.429	1,366,200
2013-02-27	40.630	41.130	40.240	41.040	31.695	867,200
2013-02-26	40.680	41.010	40.170	40.650	31.394	896,100
2013-02-25	41.830	41.830	40.470	40.470	31.255	851,900
2013-02-22	41.170	41.790	41.170	41.640	32.158	844,000
2013-02-21	41.190	41.190	40.720	41.010	31.672	1,011,200
2013-02-20	42.030	42.050	41.260	41.290	31.726	1,058,000
2013-02-19	41.810	42.380	41.670	42.210	32.433	1,372,300
2013-02-15	41.920	42.130	41.570	41.840	32.149	1,198,100
2013-02-14	41.150	42.180	41.060	42.010	32.279	1,435,500
2013-02-13	41.060	41.390	40.830	41.390	31.803	1,100,800
2013-02-12	39.150	41.350	39.050	41.050	31.542	2,462,300
2013-02-11	38.500	38.790	38.360	38.480	29.567	452,900
2013-02-08	38.550	38.740	38.090	38.560	29.628	651,900
2013-02-07	39.820	40.330	38.130	38.390	29.498	2,148,800
2013-02-06	38.280	38.910	38.200	38.810	29.820	945,900
2013-02-05	38.360	38.720	38.000	38.580	29.644	1,024,500
2013-02-04	38.860	38.860	37.940	38.160	29.321	1,063,000
2013-02-01	38.510	39.250	38.310	39.000	29.966	1,069,400
2013-01-31	38.260	38.410	37.870	38.240	29.382	802,300
2013-01-30	38.760	38.780	38.150	38.470	29.559	762,000
2013-01-29	38.780	38.980	38.420	38.830	29.836	997,000
2013-01-28	38.590	38.940	38.430	38.840	29.843	742,600
2013-01-25	38.340	38.620	38.130	38.620	29.674	617,400
2013-01-24	38.090	38.430	37.960	38.200	29.352	881,400
2013-01-23	38.350	38.520	37.690	37.950	29.160	893,900
2013-01-22	37.310	38.570	37.280	38.530	29.605	979,800
2013-01-18	37.280	37.370	36.980	37.290	28.652	786,300
2013-01-17	36.600	37.980	36.600	37.180	28.568	1,394,900
2013-01-16	36.690	36.760	36.270	36.300	27.892	1,145,000
2013-01-15	36.780	36.960	36.270	36.780	28.261	1,074,900
2013-01-14	36.220	36.920	36.200	36.920	28.368	1,032,200
2013-01-11	36.210	36.340	35.750	36.190	27.807	1,016,400
2013-01-10	35.650	36.090	35.650	36.090	27.730	616,500
2013-01-09	35.240	35.560	35.130	35.440	27.231	497,400
2013-01-08	35.100	35.310	34.830	35.240	27.077	486,800
2013-01-07	35.800	35.890	34.880	35.170	27.024	687,600
2013-01-04	35.490	35.970	35.410	35.930	27.607	555,100
2013-01-03	35.460	35.490	35.150	35.390	27.193	778,300
2013-01-02	35.280	35.480	34.940	35.480	27.262	537,200
2012-12-31	34.300	34.730	34.120	34.700	26.662	946,800
2012-12-28	34.290	34.660	34.240	34.300	26.355	398,600
2012-12-27	34.900	35.000	34.130	34.510	26.516	491,800
2012-12-26	34.890	35.170	34.820	34.840	26.770	357,100
2012-12-24	34.710	35.190	34.660	34.820	26.755	229,300
2012-12-21	34.890	35.070	34.560	34.790	26.732	1,241,500

← NewerPage 58 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.