Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	40.420	40.750	39.890	40.190	30.316	887,100
2012-04-02	40.390	40.850	40.050	40.530	30.573	1,341,400
2012-03-30	40.640	40.680	40.050	40.500	30.550	1,687,300
2012-03-29	40.790	41.030	39.970	40.360	30.445	1,537,800
2012-03-28	41.640	41.800	41.140	41.290	31.146	1,397,900
2012-03-27	41.490	41.780	41.240	41.730	31.478	1,743,100
2012-03-26	40.920	41.490	40.740	41.490	31.297	986,400
2012-03-23	40.020	40.680	40.000	40.590	30.618	937,400
2012-03-22	39.960	40.360	39.660	40.010	30.181	873,100
2012-03-21	40.140	41.100	39.960	40.260	30.369	1,335,500
2012-03-20	39.920	41.000	39.810	40.850	30.814	1,410,800
2012-03-19	40.040	40.400	39.880	40.180	30.309	925,900
2012-03-16	40.710	40.890	39.720	39.880	30.083	2,114,100
2012-03-15	42.150	42.150	40.100	40.850	30.814	4,047,400
2012-03-14	42.670	43.100	42.040	42.160	31.802	1,685,100
2012-03-13	42.090	42.990	41.980	42.870	32.338	1,329,500
2012-03-12	41.760	42.030	41.560	41.730	31.478	836,500
2012-03-09	41.740	42.060	41.630	41.630	31.403	1,228,400
2012-03-08	42.540	42.540	41.610	41.710	31.463	1,162,800
2012-03-07	42.440	42.660	42.150	42.340	31.938	1,332,700
2012-03-06	42.890	43.070	42.390	42.580	32.119	795,000
2012-03-05	42.830	43.520	42.620	43.350	32.700	834,100
2012-03-02	43.220	43.440	42.730	42.830	32.308	506,400
2012-03-01	42.740	43.630	42.530	43.320	32.677	1,228,600
2012-02-29	42.610	43.030	42.420	42.470	32.036	862,600
2012-02-28	42.940	43.010	42.120	42.490	32.051	1,360,100
2012-02-27	42.790	42.960	42.360	42.820	32.300	1,089,500
2012-02-24	43.190	43.520	42.800	42.950	32.398	747,900
2012-02-23	43.180	43.280	42.700	43.090	32.504	924,800
2012-02-22	44.250	44.410	43.250	43.560	32.723	739,000
2012-02-21	44.120	44.540	44.110	44.390	33.346	563,200
2012-02-17	44.120	44.200	43.850	44.030	33.076	379,800
2012-02-16	43.530	44.120	43.470	43.920	32.993	1,167,800
2012-02-15	43.880	44.000	43.410	43.430	32.625	550,200
2012-02-14	43.870	43.870	43.320	43.640	32.783	739,900
2012-02-13	43.790	44.110	43.670	43.970	33.031	636,800
2012-02-10	42.660	43.500	42.610	43.460	32.648	829,100
2012-02-09	42.940	43.370	42.460	43.210	32.460	1,375,900
2012-02-08	43.020	43.420	42.880	43.370	32.580	965,800
2012-02-07	41.490	43.190	41.390	43.020	32.317	1,180,900
2012-02-06	41.320	41.680	41.280	41.540	31.205	724,800
2012-02-03	41.940	41.940	41.380	41.560	31.220	977,300
2012-02-02	41.690	42.000	40.900	41.410	31.108	1,204,800
2012-02-01	39.780	40.770	39.610	40.510	30.432	1,214,900
2012-01-31	39.410	39.650	38.790	39.600	29.748	1,284,100
2012-01-30	39.450	39.510	38.900	39.290	29.515	697,900
2012-01-27	39.560	40.150	39.310	39.860	29.943	1,250,400
2012-01-26	39.660	39.820	39.200	39.820	29.913	1,137,900
2012-01-25	38.940	39.510	38.750	39.470	29.650	1,098,300
2012-01-24	38.680	39.290	38.680	39.130	29.395	681,100
2012-01-23	39.280	39.580	38.750	38.980	29.282	798,100
2012-01-20	39.110	39.360	38.920	39.350	29.560	830,900
2012-01-19	39.170	39.230	38.440	39.230	29.470	921,200
2012-01-18	38.150	39.030	38.100	39.010	29.305	907,900
2012-01-17	38.530	38.570	38.170	38.250	28.734	930,200
2012-01-13	37.710	38.200	37.580	38.110	28.629	1,130,200
2012-01-12	37.830	38.300	37.710	38.100	28.621	1,198,400
2012-01-11	38.440	38.760	37.720	38.050	28.584	2,605,500
2012-01-10	41.440	41.440	40.380	40.530	30.447	1,391,800
2012-01-09	40.650	40.930	40.410	40.850	30.687	788,000

← NewerPage 62 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.