Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	36.520	36.930	36.220	36.620	27.376	680,300
2011-10-10	36.080	36.900	36.030	36.900	27.586	646,000
2011-10-07	36.600	36.620	35.220	35.240	26.345	650,500
2011-10-06	35.780	36.670	35.550	36.310	27.145	888,900
2011-10-05	35.070	36.200	34.740	36.040	26.943	793,800
2011-10-04	33.700	35.150	33.260	35.070	26.218	1,800,000
2011-10-03	35.460	36.320	34.070	34.070	25.470	1,844,500
2011-09-30	35.730	36.470	35.650	35.800	26.763	1,433,800
2011-09-29	35.570	36.350	35.510	36.140	27.018	1,866,700
2011-09-28	35.500	36.230	34.750	34.790	26.008	960,400
2011-09-27	36.040	36.700	35.830	36.000	26.913	1,263,100
2011-09-26	34.250	35.170	34.160	35.140	26.270	1,478,800
2011-09-23	33.370	33.940	33.150	33.900	25.343	1,104,000
2011-09-22	32.470	33.700	32.410	33.520	25.059	2,003,400
2011-09-21	35.260	35.270	33.300	33.340	24.924	1,059,300
2011-09-20	35.610	36.440	35.340	35.340	26.420	1,079,300
2011-09-19	35.200	35.670	34.720	35.430	26.487	1,154,100
2011-09-16	35.460	36.230	35.340	35.850	26.801	1,170,000
2011-09-15	35.190	35.340	34.810	35.260	26.360	1,201,600
2011-09-14	34.740	35.320	34.340	34.800	26.016	1,885,200
2011-09-13	33.900	34.540	33.570	34.510	25.799	1,666,600
2011-09-12	33.130	33.790	32.920	33.780	25.253	1,565,700
2011-09-09	33.430	33.880	33.020	33.550	25.081	1,641,800
2011-09-08	34.030	34.480	33.830	34.050	25.455	1,483,400
2011-09-07	33.420	34.430	33.310	34.400	25.717	1,113,400
2011-09-06	32.410	33.160	32.310	32.900	24.595	1,146,800
2011-09-02	33.800	34.110	33.370	33.370	24.947	874,800
2011-09-01	35.170	35.260	34.380	34.390	25.709	747,900
2011-08-31	35.220	35.740	34.830	35.170	26.292	1,180,500
2011-08-30	35.280	35.370	34.620	35.090	26.233	1,045,600
2011-08-29	33.920	35.470	33.920	35.470	26.517	1,071,500
2011-08-26	32.820	33.620	32.190	33.410	24.977	1,001,500
2011-08-25	34.790	34.790	32.700	33.070	24.723	1,282,200
2011-08-24	33.470	34.400	33.310	34.310	25.515	952,000
2011-08-23	32.810	33.610	32.610	33.580	24.972	1,000,800
2011-08-22	33.430	33.530	32.620	32.820	24.407	1,281,000
2011-08-19	32.000	33.420	32.000	32.760	24.362	2,087,500
2011-08-18	32.630	32.910	32.180	32.460	24.139	1,526,800
2011-08-17	33.430	33.770	33.070	33.410	24.846	630,900
2011-08-16	33.430	33.920	33.120	33.210	24.697	937,900
2011-08-15	33.010	33.830	32.920	33.830	25.158	1,109,000
2011-08-12	33.720	33.990	32.510	32.720	24.333	1,231,900
2011-08-11	31.540	33.930	31.490	33.470	24.890	1,965,400
2011-08-10	32.240	32.440	31.210	31.230	23.224	2,468,700
2011-08-09	31.880	32.840	30.650	32.790	24.385	2,535,000
2011-08-08	33.010	33.660	31.080	31.330	23.299	2,224,000
2011-08-05	34.210	34.400	32.810	33.820	25.151	2,114,400
2011-08-04	34.460	34.640	33.900	33.950	25.247	1,670,700
2011-08-03	34.710	34.890	34.250	34.790	25.872	873,600
2011-08-02	35.150	35.930	34.700	34.710	25.812	1,389,500
2011-08-01	36.010	36.120	34.840	35.320	26.266	1,224,200
2011-07-29	36.030	36.520	35.540	35.620	26.489	1,616,400
2011-07-28	34.970	36.430	34.800	35.840	26.653	1,934,300
2011-07-27	34.980	35.150	34.620	34.890	25.946	1,371,900
2011-07-26	35.100	35.340	34.960	35.290	26.244	976,600
2011-07-25	34.650	35.370	34.490	35.210	26.184	1,066,600
2011-07-22	34.980	35.260	34.670	35.050	26.065	806,400
2011-07-21	34.240	35.020	34.180	34.980	26.013	1,139,600
2011-07-20	34.230	34.350	33.930	33.990	25.277	499,800
2011-07-19	33.860	34.300	33.760	34.190	25.426	878,800

← NewerPage 64 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.