Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	34.600	34.890	34.160	34.620	26.278	816,300
2012-06-27	34.490	34.990	34.160	34.900	26.490	658,600
2012-06-26	34.090	34.590	33.990	34.400	26.111	853,800
2012-06-25	33.900	34.110	33.540	33.990	25.800	1,177,800
2012-06-22	34.250	34.530	34.130	34.150	25.921	1,177,200
2012-06-21	35.060	35.120	34.020	34.160	25.929	978,300
2012-06-20	34.740	35.240	34.500	34.970	26.543	1,116,400
2012-06-19	33.840	34.760	33.840	34.660	26.308	1,044,000
2012-06-18	33.660	33.950	33.360	33.750	25.617	728,700
2012-06-15	33.860	33.930	33.400	33.860	25.701	1,153,700
2012-06-14	33.600	33.980	33.370	33.710	25.587	718,800
2012-06-13	33.360	33.690	33.210	33.360	25.321	1,288,200
2012-06-12	33.450	33.510	33.120	33.420	25.367	1,258,900
2012-06-11	34.250	34.300	33.280	33.320	25.291	1,215,000
2012-06-08	33.510	34.050	33.400	33.970	25.784	783,600
2012-06-07	34.340	34.700	33.630	33.670	25.557	1,393,700
2012-06-06	33.270	34.040	33.230	34.040	25.838	1,224,100
2012-06-05	32.410	33.130	32.410	33.090	25.117	1,161,100
2012-06-04	32.740	32.950	32.460	32.570	24.722	1,629,500
2012-06-01	32.710	33.130	32.520	32.850	24.934	1,549,600
2012-05-31	33.050	33.600	32.860	33.380	25.337	1,333,900
2012-05-30	33.200	33.360	33.060	33.130	25.147	1,033,700
2012-05-29	33.520	33.710	33.110	33.470	25.405	1,245,400
2012-05-25	33.800	34.010	33.190	33.250	25.238	1,472,000
2012-05-24	33.890	33.890	33.330	33.860	25.701	1,279,500
2012-05-23	34.160	34.230	33.230	33.850	25.534	2,778,900
2012-05-22	35.470	35.880	34.200	34.360	25.919	2,800,200
2012-05-21	35.360	35.980	35.160	35.960	27.126	1,324,600
2012-05-18	36.400	36.420	35.110	35.260	26.598	1,628,300
2012-05-17	36.570	36.840	36.000	36.330	27.405	1,434,700
2012-05-16	37.510	37.610	36.530	36.550	27.571	1,321,200
2012-05-15	37.840	38.090	37.360	37.450	28.250	1,033,500
2012-05-14	37.930	38.210	37.730	37.780	28.498	1,530,500
2012-05-11	37.250	38.060	37.000	37.810	28.521	980,900
2012-05-10	37.930	38.180	37.530	37.570	28.340	861,100
2012-05-09	37.250	37.930	37.170	37.680	28.423	1,172,600
2012-05-08	37.700	38.010	37.320	37.600	28.363	1,336,800
2012-05-07	37.740	37.980	37.440	37.920	28.604	1,249,300
2012-05-04	38.690	38.750	37.860	37.860	28.559	1,780,400
2012-05-03	39.360	39.610	38.900	38.910	29.351	1,421,700
2012-05-02	39.830	39.830	38.910	39.300	29.645	1,760,500
2012-05-01	40.550	40.840	40.110	40.570	30.603	1,013,900
2012-04-30	40.550	40.740	40.220	40.340	30.430	578,600
2012-04-27	40.810	41.190	40.390	40.640	30.656	1,255,900
2012-04-26	40.850	41.670	39.950	40.520	30.565	2,120,500
2012-04-25	39.880	41.130	39.820	40.800	30.777	2,192,600
2012-04-24	39.380	39.940	39.350	39.590	29.864	782,300
2012-04-23	38.480	39.550	38.260	39.400	29.720	1,373,400
2012-04-20	39.190	39.390	38.900	38.970	29.396	826,200
2012-04-19	39.180	39.360	38.940	39.080	29.479	694,100
2012-04-18	39.310	39.380	38.990	39.120	29.509	934,900
2012-04-17	39.240	39.960	39.170	39.520	29.811	734,400
2012-04-16	38.930	39.260	38.800	38.950	29.381	1,106,400
2012-04-13	39.390	39.550	38.730	38.730	29.215	607,300
2012-04-12	38.890	39.510	38.570	39.450	29.758	859,400
2012-04-11	38.100	39.050	38.000	38.890	29.336	1,136,000
2012-04-10	38.800	39.180	38.450	38.460	29.011	1,216,600
2012-04-09	38.750	38.990	38.430	38.800	29.268	1,253,700
2012-04-05	39.650	39.820	39.080	39.150	29.532	1,215,400
2012-04-04	39.840	40.090	39.590	39.820	30.037	1,068,800

← NewerPage 61 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.