Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	38.230	38.830	38.230	38.820	28.618	979,000
2011-01-24	38.330	38.770	38.280	38.370	28.286	897,700
2011-01-21	38.690	38.850	38.350	38.740	28.559	740,900
2011-01-20	38.600	38.900	38.250	38.490	28.375	1,102,800
2011-01-19	38.530	39.180	38.410	38.680	28.515	1,302,800
2011-01-18	39.490	39.870	38.470	38.480	28.367	1,548,400
2011-01-14	38.510	39.360	38.490	39.310	28.979	1,027,200
2011-01-13	38.820	38.930	38.350	38.510	28.390	550,800
2011-01-12	38.460	38.930	38.460	38.800	28.603	828,500
2011-01-11	38.340	38.670	38.180	38.290	28.227	937,100
2011-01-10	38.060	38.270	37.540	38.240	28.191	778,400
2011-01-07	38.700	38.940	37.900	38.150	28.124	1,090,300
2011-01-06	38.520	38.820	38.500	38.590	28.449	825,100
2011-01-05	38.150	38.520	38.120	38.430	28.331	1,183,700
2011-01-04	38.660	38.840	38.130	38.280	28.220	1,083,900
2011-01-03	38.830	38.850	38.480	38.640	28.485	1,124,300
2010-12-31	38.180	38.870	38.180	38.520	28.397	746,900
2010-12-30	38.210	38.570	38.180	38.240	28.191	566,600
2010-12-29	38.460	38.560	38.270	38.290	28.227	551,200
2010-12-28	38.370	38.500	38.230	38.340	28.264	573,900
2010-12-27	37.960	38.410	37.960	38.250	28.198	914,700
2010-12-23	38.380	38.810	38.150	38.200	28.161	731,000
2010-12-22	38.050	38.780	38.050	38.500	28.382	855,200
2010-12-21	37.350	38.210	37.250	38.120	28.102	1,328,700
2010-12-20	37.060	37.380	37.050	37.230	27.446	1,455,100
2010-12-17	37.420	37.420	36.930	37.200	27.424	1,251,800
2010-12-16	37.600	38.010	37.340	37.450	27.608	987,500
2010-12-15	38.130	38.320	37.360	37.500	27.645	1,651,400
2010-12-14	38.520	38.890	38.220	38.320	28.250	880,600
2010-12-13	38.180	39.080	37.890	38.540	28.412	1,505,400
2010-12-10	38.030	38.040	37.810	37.980	27.999	835,600
2010-12-09	37.900	38.220	37.820	38.000	28.014	1,498,700
2010-12-08	37.170	37.920	37.170	37.690	27.785	1,524,200
2010-12-07	37.270	37.600	37.070	37.190	27.416	1,098,300
2010-12-06	36.650	37.140	36.310	36.990	27.269	1,420,200
2010-12-03	36.450	36.800	36.110	36.680	27.041	986,600
2010-12-02	36.030	36.610	35.960	36.570	26.959	959,500
2010-12-01	35.820	36.130	35.610	35.970	26.517	2,009,700
2010-11-30	34.950	35.440	34.890	35.270	26.001	1,848,100
2010-11-29	34.850	35.450	34.760	35.310	26.031	1,137,900
2010-11-26	35.150	35.480	35.030	35.140	25.905	504,700
2010-11-24	35.120	35.470	34.970	35.370	26.075	1,261,600
2010-11-23	34.780	35.110	34.530	34.820	25.551	880,700
2010-11-22	34.850	35.170	34.580	35.050	25.720	1,116,900
2010-11-19	35.250	35.270	34.840	35.000	25.683	1,338,300
2010-11-18	35.230	35.920	35.230	35.390	25.970	1,692,700
2010-11-17	34.740	35.030	34.380	35.020	25.698	2,911,900
2010-11-16	34.780	35.110	34.470	34.620	25.405	1,910,100
2010-11-15	35.120	35.600	34.950	34.980	25.669	1,203,700
2010-11-12	35.350	35.520	34.950	35.000	25.683	1,533,300
2010-11-11	35.690	35.740	34.450	35.550	26.087	3,287,700
2010-11-10	39.960	39.970	33.430	35.660	26.168	11,583,500
2010-11-09	41.210	41.210	40.050	40.140	29.455	908,500
2010-11-08	41.230	41.340	40.880	41.220	30.248	570,400
2010-11-05	40.770	41.550	40.700	41.390	30.373	704,400
2010-11-04	39.940	40.880	39.870	40.800	29.940	1,005,500
2010-11-03	40.030	40.380	39.110	39.550	29.022	1,630,500
2010-11-02	40.260	40.470	40.000	40.030	29.375	717,600
2010-11-01	39.670	40.520	39.620	39.890	29.272	1,103,800
2010-10-29	39.680	40.140	39.460	39.540	29.015	1,283,100

← NewerPage 67 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.