Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	37.480	37.910	37.370	37.650	27.866	1,087,500
2011-04-19	37.330	37.400	36.880	37.090	27.451	892,000
2011-04-18	37.540	37.540	37.030	37.330	27.629	641,700
2011-04-15	38.000	38.030	37.600	37.910	28.058	689,600
2011-04-14	37.600	37.830	37.280	37.780	27.962	818,700
2011-04-13	37.900	38.100	37.490	37.720	27.918	816,800
2011-04-12	37.880	38.130	37.490	37.730	27.925	762,800
2011-04-11	37.980	38.560	37.850	38.060	28.169	534,100
2011-04-08	38.660	38.930	37.800	37.980	28.110	1,320,000
2011-04-07	38.870	39.040	38.260	38.560	28.539	1,101,500
2011-04-06	38.390	39.010	38.150	38.990	28.858	1,055,200
2011-04-05	38.250	38.540	37.850	38.250	28.310	1,085,500
2011-04-04	38.500	38.700	38.230	38.340	28.377	1,306,600
2011-04-01	38.750	38.900	38.250	38.310	28.354	1,578,600
2011-03-31	38.820	38.970	38.440	38.510	28.502	1,422,200
2011-03-30	38.590	39.100	38.450	39.020	28.880	966,100
2011-03-29	39.290	39.380	38.430	38.480	28.480	1,267,000
2011-03-28	39.570	39.910	39.360	39.370	29.139	1,016,800
2011-03-25	39.460	39.860	39.360	39.460	29.206	570,700
2011-03-24	39.180	39.430	39.020	39.430	29.183	661,900
2011-03-23	39.320	39.430	38.680	39.040	28.895	950,300
2011-03-22	40.090	40.130	39.470	39.470	29.213	764,100
2011-03-21	39.430	40.090	39.430	40.080	29.664	1,227,200
2011-03-18	38.850	39.400	38.760	39.060	28.910	1,603,100
2011-03-17	38.300	38.580	38.080	38.400	28.421	863,000
2011-03-16	38.110	38.440	37.630	37.830	27.999	1,508,500
2011-03-15	37.260	38.480	36.820	38.230	28.295	1,417,500
2011-03-14	37.900	38.440	37.590	38.000	28.125	734,000
2011-03-11	37.820	38.350	37.370	38.180	28.258	852,000
2011-03-10	38.190	39.040	38.110	38.170	28.251	1,708,100
2011-03-09	38.500	38.590	37.950	38.530	28.517	2,506,300
2011-03-08	39.100	39.300	37.580	38.540	28.525	3,188,900
2011-03-07	39.280	39.560	38.890	39.050	28.902	1,303,700
2011-03-04	39.970	40.280	39.060	39.090	28.932	1,310,900
2011-03-03	39.870	40.180	39.610	40.050	29.642	1,289,300
2011-03-02	39.880	40.240	39.390	39.450	29.198	843,400
2011-03-01	40.730	40.990	39.850	39.860	29.502	538,400
2011-02-28	40.690	40.930	40.480	40.630	30.072	651,600
2011-02-25	39.810	40.660	39.790	40.640	30.079	712,600
2011-02-24	40.310	40.770	39.340	39.700	29.383	960,700
2011-02-23	40.780	41.060	40.150	40.400	29.783	1,408,800
2011-02-22	41.360	41.560	40.660	40.870	30.129	1,174,100
2011-02-18	41.610	41.900	41.430	41.710	30.749	759,300
2011-02-17	40.380	41.310	40.380	41.240	30.402	634,700
2011-02-16	40.370	40.850	40.260	40.510	29.864	870,700
2011-02-15	39.560	40.670	39.480	40.330	29.731	729,000
2011-02-14	39.800	39.890	39.360	39.720	29.282	509,500
2011-02-11	39.370	40.020	39.370	40.000	29.488	831,400
2011-02-10	39.890	39.900	39.400	39.500	29.119	697,400
2011-02-09	39.590	40.170	39.530	40.010	29.495	790,100
2011-02-08	39.710	39.810	39.400	39.700	29.267	870,700
2011-02-07	39.510	39.830	39.270	39.660	29.237	585,100
2011-02-04	39.170	39.520	38.620	39.460	29.090	662,200
2011-02-03	39.380	40.480	38.930	39.090	28.817	1,698,400
2011-02-02	39.600	39.990	39.030	39.100	28.825	977,500
2011-02-01	39.390	39.960	39.290	39.840	29.370	977,000
2011-01-31	39.180	39.450	39.030	39.230	28.920	695,800
2011-01-28	39.810	40.030	38.940	38.980	28.736	890,300
2011-01-27	39.340	40.330	39.280	39.870	29.392	950,200
2011-01-26	38.940	39.580	38.910	39.380	29.031	1,266,800

← NewerPage 66 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.