Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	41.310	41.460	40.970	41.170	30.927	605,600
2012-01-05	40.740	41.380	40.390	41.230	30.972	592,000
2012-01-04	41.180	41.440	40.730	40.960	30.770	713,700
2012-01-03	41.770	42.060	41.410	41.470	31.153	600,800
2011-12-30	41.260	41.380	41.060	41.060	30.845	390,600
2011-12-29	40.690	41.370	40.690	41.280	31.010	432,000
2011-12-28	41.370	41.370	40.470	40.500	30.424	540,800
2011-12-27	41.210	41.730	41.130	41.380	31.085	418,300
2011-12-23	40.900	41.370	40.840	41.220	30.965	386,300
2011-12-22	40.400	40.800	40.250	40.750	30.612	473,300
2011-12-21	39.980	40.400	39.800	40.340	30.304	570,300
2011-12-20	39.280	39.970	39.280	39.920	29.988	758,500
2011-12-19	39.620	39.750	38.560	38.640	29.027	622,200
2011-12-16	39.550	39.870	39.240	39.410	29.605	899,700
2011-12-15	39.430	39.710	39.210	39.260	29.493	741,300
2011-12-14	38.450	39.430	38.350	39.070	29.350	878,800
2011-12-13	39.250	39.750	38.400	38.670	29.049	998,400
2011-12-12	39.410	39.510	38.800	39.000	29.297	969,000
2011-12-09	39.250	40.100	39.210	39.950	30.011	1,000,400
2011-12-08	40.160	40.160	39.010	39.070	29.350	1,049,200
2011-12-07	39.620	40.690	39.380	40.480	30.409	1,242,900
2011-12-06	39.480	40.200	39.270	39.920	29.988	765,500
2011-12-05	39.730	40.060	39.290	39.620	29.763	752,500
2011-12-02	39.420	39.990	39.010	39.090	29.365	973,300
2011-12-01	38.980	39.310	38.620	39.050	29.335	724,500
2011-11-30	38.500	39.320	38.290	39.240	29.477	1,674,600
2011-11-29	37.140	37.780	37.140	37.250	27.983	776,100
2011-11-28	36.530	37.160	36.410	37.150	27.907	922,400
2011-11-25	35.750	36.790	35.730	36.220	27.209	387,800
2011-11-23	36.760	36.870	35.940	35.990	27.036	1,003,100
2011-11-22	37.090	37.630	36.840	37.260	27.855	1,013,600
2011-11-21	37.160	37.500	36.890	37.200	27.810	672,200
2011-11-18	37.600	38.100	37.290	37.860	28.303	668,100
2011-11-17	37.790	38.110	37.180	37.340	27.915	745,900
2011-11-16	38.030	38.530	37.720	37.820	28.274	821,000
2011-11-15	38.100	38.730	37.930	38.460	28.752	708,100
2011-11-14	38.980	39.140	38.090	38.210	28.565	921,100
2011-11-11	38.750	38.940	38.580	38.690	28.924	1,148,100
2011-11-10	38.360	38.580	38.020	38.140	28.513	1,418,400
2011-11-09	38.200	38.700	37.760	37.910	28.341	810,000
2011-11-08	39.010	39.330	38.590	39.270	29.358	542,700
2011-11-07	38.130	38.860	37.920	38.850	29.044	588,800
2011-11-04	38.110	38.830	37.900	38.430	28.730	1,042,900
2011-11-03	38.360	38.680	37.510	38.570	28.834	577,700
2011-11-02	37.630	38.040	37.320	37.980	28.393	904,000
2011-11-01	37.330	38.140	36.960	37.000	27.660	978,300
2011-10-31	38.540	39.190	38.490	38.540	28.812	1,013,600
2011-10-28	39.750	39.750	39.060	39.180	29.290	1,114,300
2011-10-27	40.540	41.310	39.190	39.840	29.784	1,167,400
2011-10-26	38.700	39.140	38.100	38.870	29.058	1,054,400
2011-10-25	39.240	39.240	37.920	38.050	28.445	1,477,400
2011-10-24	39.330	39.810	39.160	39.690	29.671	1,200,200
2011-10-21	38.790	39.500	38.570	39.290	29.372	1,105,400
2011-10-20	37.680	38.530	37.440	38.480	28.767	1,298,000
2011-10-19	37.720	38.710	37.460	37.510	28.042	890,600
2011-10-18	36.340	38.090	35.940	37.830	28.281	826,700
2011-10-17	36.790	37.070	36.080	36.170	27.040	735,100
2011-10-14	36.730	37.310	36.540	37.220	27.825	764,500
2011-10-13	36.590	36.670	35.800	36.120	27.003	741,900
2011-10-12	36.920	37.480	36.840	36.980	27.646	1,215,000

← NewerPage 63 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.