Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	35.380	35.630	35.040	35.230	27.070	630,400
2012-12-19	35.490	35.840	35.410	35.430	27.223	759,600
2012-12-18	35.190	35.670	35.080	35.520	27.292	839,800
2012-12-17	34.670	35.150	34.630	35.080	26.954	562,500
2012-12-14	34.790	35.120	34.450	34.540	26.539	949,900
2012-12-13	34.960	35.390	34.950	35.010	26.901	660,600
2012-12-12	35.100	35.530	34.940	35.060	26.939	854,300
2012-12-11	35.090	35.120	34.710	35.030	26.916	786,600
2012-12-10	34.730	35.090	34.590	34.900	26.816	572,800
2012-12-07	34.650	34.850	34.450	34.810	26.747	694,500
2012-12-06	34.700	34.940	34.320	34.590	26.578	857,100
2012-12-05	34.790	35.000	34.630	34.810	26.747	925,100
2012-12-04	34.000	34.820	33.860	34.810	26.747	1,117,700
2012-12-03	34.280	34.400	33.680	33.960	26.094	1,369,300
2012-11-30	33.870	34.230	33.800	34.210	26.286	1,628,000
2012-11-29	34.000	34.300	33.750	33.980	26.109	2,070,100
2012-11-28	33.620	34.050	33.620	33.990	26.117	1,263,200
2012-11-27	34.210	34.360	33.800	33.830	25.994	1,621,600
2012-11-26	34.180	34.470	33.990	34.220	26.294	900,100
2012-11-23	34.210	34.370	33.900	34.350	26.393	270,500
2012-11-21	34.220	34.240	33.770	33.980	26.109	817,900
2012-11-20	34.580	34.630	33.920	34.400	26.271	1,409,300
2012-11-19	35.910	36.010	34.420	34.610	26.431	1,948,900
2012-11-16	34.980	35.670	34.900	35.560	27.156	852,400
2012-11-15	34.940	35.080	34.580	34.970	26.706	656,700
2012-11-14	36.030	36.040	34.760	34.850	26.614	632,800
2012-11-13	36.110	36.250	35.840	35.880	27.401	948,400
2012-11-12	36.690	36.690	36.060	36.290	27.714	516,600
2012-11-09	36.040	36.740	35.810	36.640	27.981	643,800
2012-11-08	36.690	36.960	36.070	36.070	27.546	727,400
2012-11-07	37.370	37.850	36.500	36.690	28.019	592,900
2012-11-06	38.020	38.030	37.660	37.820	28.882	854,700
2012-11-05	37.480	37.670	37.290	37.470	28.615	709,400
2012-11-02	38.030	38.100	37.220	37.600	28.714	811,100
2012-11-01	37.950	38.430	37.570	37.990	29.012	664,900
2012-10-31	37.870	38.140	37.580	37.810	28.875	694,800
2012-10-26	38.010	38.130	37.760	37.850	28.905	790,300
2012-10-25	39.260	39.260	37.730	38.020	29.035	1,279,300
2012-10-24	38.670	39.540	38.570	38.880	29.692	1,328,700
2012-10-23	39.880	39.920	37.000	38.640	29.509	2,192,900
2012-10-22	40.380	41.360	40.380	40.890	31.227	962,600
2012-10-19	40.850	40.850	40.240	40.330	30.799	581,400
2012-10-18	40.860	41.270	40.860	41.000	31.311	491,800
2012-10-17	40.510	40.890	40.390	40.880	31.219	612,900
2012-10-16	40.190	40.690	40.120	40.510	30.937	521,900
2012-10-15	39.440	39.980	39.290	39.960	30.517	669,400
2012-10-12	39.800	39.870	39.260	39.380	30.074	587,900
2012-10-11	39.480	39.980	39.450	39.860	30.440	870,900
2012-10-10	38.880	39.350	38.850	39.140	29.890	546,700
2012-10-09	39.270	39.270	38.860	38.950	29.745	798,000
2012-10-08	39.440	39.820	39.310	39.340	30.043	563,100
2012-10-05	39.170	39.700	39.020	39.680	30.303	974,400
2012-10-04	38.580	39.070	38.370	39.060	29.829	866,800
2012-10-03	38.270	38.710	38.020	38.330	29.272	1,096,900
2012-10-02	37.430	38.110	37.370	37.690	28.783	898,300
2012-10-01	37.440	37.750	37.180	37.310	28.493	507,100
2012-09-28	37.000	37.470	36.940	37.300	28.485	549,100
2012-09-27	37.470	37.470	36.920	37.160	28.378	543,500
2012-09-26	37.090	37.330	36.980	37.230	28.432	599,700
2012-09-25	37.410	37.460	37.090	37.140	28.363	773,000

← NewerPage 59 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.