Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	34.150	34.150	33.590	33.780	25.121	917,300
2011-07-15	34.770	34.810	34.150	34.360	25.552	825,200
2011-07-14	35.260	35.290	34.580	34.640	25.760	876,200
2011-07-13	35.180	35.560	34.950	35.140	26.132	974,200
2011-07-12	34.950	35.540	34.830	35.060	26.073	1,313,300
2011-07-11	35.610	35.690	35.100	35.180	26.162	785,800
2011-07-08	35.960	36.070	35.650	36.010	26.779	663,100
2011-07-07	36.180	36.450	35.960	36.400	27.069	690,000
2011-07-06	36.100	36.240	35.790	35.860	26.668	803,600
2011-07-05	36.600	36.600	35.970	36.120	26.861	801,500
2011-07-01	36.340	36.720	36.170	36.640	27.248	950,700
2011-06-30	36.230	36.440	35.990	36.270	26.973	782,400
2011-06-29	35.620	36.180	35.620	36.150	26.883	923,800
2011-06-28	35.160	35.500	35.010	35.440	26.355	875,000
2011-06-27	35.090	35.420	34.970	34.970	26.006	677,100
2011-06-24	35.060	35.250	34.870	35.050	26.065	1,342,800
2011-06-23	34.990	35.110	34.470	35.010	26.036	1,143,600
2011-06-22	35.320	35.700	35.130	35.360	26.296	963,000
2011-06-21	35.160	35.620	35.130	35.480	26.385	1,163,400
2011-06-20	34.880	35.270	34.660	35.020	26.043	717,100
2011-06-17	35.080	35.230	34.770	35.030	26.050	1,807,300
2011-06-16	34.490	35.030	34.470	34.770	25.857	1,020,600
2011-06-15	34.920	35.040	34.500	34.520	25.671	1,036,700
2011-06-14	35.010	35.370	34.870	35.240	26.207	1,044,400
2011-06-13	34.530	34.750	34.380	34.650	25.768	835,200
2011-06-10	34.890	34.890	34.270	34.480	25.641	851,700
2011-06-09	34.890	35.220	34.580	35.030	26.050	764,600
2011-06-08	34.920	35.130	34.690	34.860	25.924	906,200
2011-06-07	35.540	35.680	34.950	34.970	26.006	1,285,300
2011-06-06	35.670	35.820	35.390	35.490	26.392	700,300
2011-06-03	35.900	36.300	35.710	35.710	26.556	911,500
2011-06-02	36.640	36.770	36.170	36.290	26.987	1,050,300
2011-06-01	36.900	37.070	36.500	36.510	27.151	1,302,100
2011-05-31	37.500	37.500	36.970	36.990	27.508	1,302,600
2011-05-27	37.200	37.440	36.950	37.080	27.575	786,200
2011-05-26	36.940	37.380	36.680	37.070	27.567	733,700
2011-05-25	36.970	37.270	36.680	37.060	27.560	891,300
2011-05-24	37.510	37.560	37.100	37.230	27.686	768,200
2011-05-23	37.600	37.910	37.480	37.510	27.895	645,000
2011-05-20	38.100	38.290	37.860	37.950	28.222	610,100
2011-05-19	37.900	38.170	37.430	38.140	28.363	847,400
2011-05-18	38.300	38.300	37.520	37.950	28.088	1,076,100
2011-05-17	38.400	38.610	38.270	38.280	28.332	751,400
2011-05-16	38.460	38.990	38.410	38.560	28.539	632,800
2011-05-13	38.710	38.860	38.490	38.560	28.539	674,500
2011-05-12	38.490	38.800	38.210	38.750	28.680	626,000
2011-05-11	38.660	38.960	38.320	38.520	28.510	645,000
2011-05-10	38.640	38.870	38.540	38.750	28.680	752,100
2011-05-09	38.720	38.810	38.310	38.590	28.562	420,500
2011-05-06	39.190	39.530	38.500	38.800	28.717	824,700
2011-05-05	39.280	39.400	38.670	38.720	28.658	727,700
2011-05-04	39.910	39.990	39.190	39.400	29.161	751,700
2011-05-03	39.450	39.960	39.450	39.930	29.553	836,000
2011-05-02	39.870	39.990	39.550	39.600	29.309	499,800
2011-04-29	40.070	40.110	39.470	39.700	29.383	726,000
2011-04-28	38.720	40.110	38.470	40.030	29.627	1,205,800
2011-04-27	38.470	38.690	37.890	38.470	28.473	982,200
2011-04-26	38.190	38.550	38.080	38.460	28.465	960,000
2011-04-25	38.010	38.520	37.890	38.040	28.155	906,900
2011-04-21	37.880	38.150	37.620	38.110	28.206	514,800

← NewerPage 65 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.