Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	41.870	41.870	39.720	39.910	29.286	1,385,200
2010-10-27	41.120	41.410	40.390	41.300	30.306	827,500
2010-10-26	41.100	41.640	41.070	41.560	30.497	784,900
2010-10-25	41.720	41.870	41.190	41.240	30.262	711,100
2010-10-22	41.420	41.550	41.140	41.370	30.358	343,600
2010-10-21	41.490	41.860	41.140	41.410	30.387	570,900
2010-10-20	41.160	41.520	40.880	41.310	30.314	768,500
2010-10-19	41.160	41.760	40.920	41.100	30.160	1,040,400
2010-10-18	40.850	41.700	40.850	41.680	30.585	802,000
2010-10-15	41.120	41.290	40.540	40.950	30.050	1,011,000
2010-10-14	41.120	41.870	40.670	40.880	29.998	1,000,200
2010-10-13	40.880	41.540	40.780	41.170	30.211	664,900
2010-10-12	40.380	40.760	40.120	40.690	29.859	861,000
2010-10-11	40.830	40.860	40.160	40.420	29.661	1,157,200
2010-10-08	40.340	41.100	40.310	40.890	30.006	1,229,200
2010-10-07	41.550	41.680	41.020	41.050	30.123	1,387,700
2010-10-06	41.410	41.690	41.160	41.360	30.351	1,380,700
2010-10-05	40.830	41.450	40.310	41.360	30.351	1,161,500
2010-10-04	40.500	40.790	40.330	40.410	29.653	1,392,000
2010-10-01	41.130	41.180	40.400	40.610	29.800	1,196,600
2010-09-30	40.650	41.240	40.620	40.700	29.866	1,219,300
2010-09-29	40.340	40.620	39.970	40.370	29.624	1,085,600
2010-09-28	40.430	40.680	39.750	40.560	29.763	1,473,900
2010-09-27	40.300	40.840	40.250	40.390	29.639	932,800
2010-09-24	39.740	40.370	39.740	40.370	29.624	778,200
2010-09-23	39.590	40.000	39.310	39.340	28.868	811,600
2010-09-22	40.110	40.380	39.950	39.950	29.316	1,176,300
2010-09-21	40.600	40.780	40.190	40.320	29.587	790,600
2010-09-20	40.120	40.670	40.020	40.600	29.793	1,087,300
2010-09-17	40.060	40.370	39.770	40.000	29.353	1,634,000
2010-09-16	39.930	40.010	39.710	39.920	29.294	901,200
2010-09-15	39.450	40.320	39.390	40.190	29.492	1,073,200
2010-09-14	39.500	39.900	39.300	39.740	29.162	901,800
2010-09-13	39.640	39.800	39.360	39.630	29.081	812,900
2010-09-10	38.900	39.290	38.730	39.210	28.773	712,000
2010-09-09	39.430	39.470	38.550	38.960	28.589	729,000
2010-09-08	38.450	39.000	38.300	38.920	28.560	1,172,800
2010-09-07	38.390	38.600	38.190	38.330	28.127	1,291,700
2010-09-03	38.000	38.720	37.760	38.720	28.413	995,300
2010-09-02	37.770	37.810	37.130	37.620	27.606	1,019,300
2010-09-01	36.980	37.600	36.770	37.560	27.562	1,345,900
2010-08-31	35.670	36.620	35.510	36.560	26.828	1,280,400
2010-08-30	36.660	36.890	35.990	36.010	26.425	669,000
2010-08-27	36.100	36.850	35.680	36.850	27.041	895,800
2010-08-26	35.770	36.340	35.680	35.820	26.285	1,291,200
2010-08-25	35.470	36.030	35.200	35.920	26.241	765,000
2010-08-24	35.750	36.030	35.450	35.690	26.073	1,082,000
2010-08-23	36.490	36.740	36.170	36.190	26.438	1,257,600
2010-08-20	36.350	36.550	35.110	36.360	26.563	1,256,500
2010-08-19	37.350	37.410	36.660	36.720	26.826	943,700
2010-08-18	37.430	37.690	37.210	37.530	27.417	1,170,100
2010-08-17	37.020	37.460	36.920	37.450	27.359	973,300
2010-08-16	36.720	36.780	36.300	36.650	26.774	929,200
2010-08-13	36.780	37.470	36.740	37.010	27.037	1,016,900
2010-08-12	36.580	37.020	36.420	36.850	26.921	999,200
2010-08-11	37.620	37.660	36.970	37.000	27.030	1,449,500
2010-08-10	37.580	38.350	37.420	38.120	27.848	1,826,200
2010-08-09	37.830	37.960	37.620	37.920	27.702	1,033,400
2010-08-06	37.210	37.700	37.110	37.610	27.476	1,612,100
2010-08-05	37.080	37.690	36.780	37.610	27.476	1,271,200

← NewerPage 68 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.