Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	38.050	38.050	36.820	37.180	27.162	2,084,000
2010-08-03	38.100	38.190	37.570	37.930	27.710	1,267,500
2010-08-02	37.760	38.270	37.560	38.250	27.943	1,170,700
2010-07-30	36.800	37.550	36.720	37.290	27.242	1,514,900
2010-07-29	36.800	37.720	36.800	37.180	27.162	2,160,500
2010-07-28	36.590	36.990	36.410	36.480	26.650	1,547,600
2010-07-27	37.400	37.420	36.540	36.610	26.745	1,616,700
2010-07-26	36.810	37.110	36.640	37.010	27.037	2,113,100
2010-07-23	36.770	36.970	36.490	36.810	26.891	2,807,200
2010-07-22	36.820	37.310	36.750	36.930	26.979	1,737,300
2010-07-21	37.700	37.980	36.340	36.380	26.577	1,558,900
2010-07-20	36.060	37.510	36.050	37.510	27.403	1,870,700
2010-07-19	36.670	36.970	36.130	36.750	26.848	1,083,200
2010-07-16	36.990	37.410	36.240	36.580	26.723	3,148,500
2010-07-15	36.710	37.070	36.070	36.960	27.001	1,546,000
2010-07-14	36.220	36.750	35.880	36.730	26.833	1,473,900
2010-07-13	35.650	36.610	35.540	36.470	26.643	1,424,000
2010-07-12	35.730	35.800	35.160	35.240	25.744	1,526,700
2010-07-09	35.720	35.970	35.530	35.880	26.212	1,532,500
2010-07-08	36.060	36.120	35.290	35.850	26.190	1,312,000
2010-07-07	34.510	35.840	34.410	35.810	26.161	1,491,600
2010-07-06	34.620	35.020	34.050	34.390	25.123	1,296,200
2010-07-02	34.680	34.790	34.020	34.190	24.977	1,055,500
2010-07-01	34.750	34.920	33.950	34.510	25.211	1,716,200
2010-06-30	34.200	35.370	34.200	34.700	25.350	1,974,000
2010-06-29	35.990	36.050	34.690	34.890	25.489	1,971,700
2010-06-28	36.210	36.750	36.090	36.600	26.738	2,018,600
2010-06-25	36.260	36.400	35.710	36.040	26.329	2,469,200
2010-06-24	36.190	36.200	35.660	35.940	26.256	1,586,700
2010-06-23	36.690	36.770	36.260	36.420	26.606	1,203,700
2010-06-22	37.090	37.420	36.600	36.680	26.796	1,640,700
2010-06-21	37.500	38.010	36.870	37.000	27.030	1,605,000
2010-06-18	37.380	37.490	36.900	37.050	27.067	2,316,100
2010-06-17	37.120	37.310	36.800	37.240	27.205	1,563,000
2010-06-16	36.720	37.350	36.510	36.870	26.935	1,986,500
2010-06-15	36.150	36.960	35.940	36.910	26.964	1,104,900
2010-06-14	36.110	36.480	35.550	35.750	26.117	1,407,300
2010-06-11	34.980	35.920	34.890	35.850	26.190	1,412,000
2010-06-10	34.490	35.350	34.490	35.340	25.817	1,707,800
2010-06-09	34.400	34.710	33.910	34.000	24.839	2,608,800
2010-06-08	33.840	34.190	33.150	34.120	24.926	1,918,100
2010-06-07	34.460	34.540	33.740	33.770	24.670	1,425,200
2010-06-04	35.100	35.240	34.200	34.310	25.065	1,649,300
2010-06-03	35.730	36.220	35.460	35.780	26.139	1,416,400
2010-06-02	34.870	35.720	34.590	35.720	26.095	1,538,500
2010-06-01	34.130	35.190	34.040	34.620	25.291	2,023,000
2010-05-28	35.200	35.200	34.500	34.700	25.350	2,387,400
2010-05-27	34.730	35.350	34.730	35.300	25.788	1,951,200
2010-05-26	34.520	34.870	34.090	34.190	24.977	2,503,600
2010-05-25	32.680	34.460	32.470	34.370	25.109	2,278,100
2010-05-24	34.040	34.190	33.520	33.540	24.502	1,711,100
2010-05-21	33.350	34.420	33.120	34.300	25.058	2,691,900
2010-05-20	34.490	35.090	33.800	33.830	24.714	2,756,500
2010-05-19	35.140	35.660	34.620	35.420	25.759	1,689,000
2010-05-18	35.410	36.200	35.050	35.290	25.664	2,072,000
2010-05-17	35.970	36.390	35.280	36.240	26.355	1,461,900
2010-05-14	36.680	36.810	35.520	35.870	26.086	2,186,900
2010-05-13	37.150	37.550	36.870	37.020	26.923	1,405,000
2010-05-12	36.460	37.220	36.370	37.180	27.039	1,224,800
2010-05-11	36.030	36.900	35.840	36.260	26.370	1,183,900

← NewerPage 69 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.