Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	36.160	37.100	36.000	36.540	26.574	1,823,000
2010-05-07	35.120	35.750	34.140	34.650	25.199	2,696,700
2010-05-06	36.230	36.940	33.250	35.270	25.650	2,939,400
2010-05-05	35.200	37.040	35.120	36.450	26.508	2,343,100
2010-05-04	36.210	36.270	35.310	35.600	25.890	1,164,500
2010-05-03	36.710	37.020	36.460	36.570	26.595	1,532,300
2010-04-30	36.300	37.070	36.110	36.430	26.494	1,765,200
2010-04-29	35.450	36.500	34.180	36.360	26.443	2,707,300
2010-04-28	34.050	34.460	33.470	33.690	24.501	1,939,400
2010-04-27	34.700	34.930	33.700	33.790	24.574	1,314,100
2010-04-26	34.810	35.120	34.760	34.940	25.410	1,824,200
2010-04-23	34.910	35.000	34.730	34.890	25.374	1,349,500
2010-04-22	34.660	34.970	34.450	34.920	25.395	938,000
2010-04-21	35.000	35.070	34.610	34.940	25.410	1,246,400
2010-04-20	35.090	35.320	34.830	35.000	25.454	834,100
2010-04-19	34.250	34.960	34.160	34.890	25.374	1,178,400
2010-04-16	35.500	35.610	34.340	34.440	25.046	1,445,100
2010-04-15	35.620	35.840	35.380	35.690	25.955	617,000
2010-04-14	35.090	35.790	35.040	35.790	26.028	744,800
2010-04-13	35.000	35.190	34.700	35.020	25.468	744,500
2010-04-12	34.720	34.980	34.590	34.960	25.424	770,100
2010-04-09	34.780	34.780	34.380	34.630	25.184	967,500
2010-04-08	34.860	34.860	34.540	34.760	25.279	1,298,900
2010-04-07	35.480	35.550	34.740	34.900	25.381	1,012,000
2010-04-06	35.410	35.660	35.160	35.470	25.795	912,200
2010-04-05	34.870	35.630	34.870	35.630	25.912	1,001,600
2010-04-01	34.600	35.010	34.450	34.890	25.374	991,000
2010-03-31	34.320	34.460	34.070	34.380	25.003	1,091,900
2010-03-30	34.440	34.600	34.210	34.340	24.974	877,600
2010-03-29	34.020	34.410	33.990	34.370	24.995	902,000
2010-03-26	33.790	34.150	33.640	33.970	24.704	1,416,900
2010-03-25	33.560	34.140	33.490	33.670	24.486	1,433,700
2010-03-24	33.120	33.540	33.010	33.480	24.348	878,400
2010-03-23	33.290	33.480	32.920	33.170	24.123	1,029,200
2010-03-22	33.000	33.350	32.810	33.350	24.254	911,900
2010-03-19	33.200	33.530	33.030	33.200	24.145	1,240,000
2010-03-18	33.400	33.450	33.060	33.300	24.217	1,046,800
2010-03-17	33.240	33.760	33.150	33.500	24.363	828,800
2010-03-16	32.720	33.210	32.680	33.140	24.101	1,287,300
2010-03-15	32.820	33.000	32.490	32.620	23.723	1,701,100
2010-03-12	33.080	33.270	32.740	32.900	23.926	1,094,300
2010-03-11	32.500	33.020	32.300	32.980	23.985	1,286,400
2010-03-10	32.420	32.690	32.290	32.610	23.715	1,632,100
2010-03-09	32.050	32.420	32.050	32.340	23.519	1,309,000
2010-03-08	31.650	32.240	31.640	32.220	23.432	1,491,300
2010-03-05	31.120	31.690	31.100	31.680	23.039	1,361,900
2010-03-04	30.870	31.240	30.760	30.970	22.523	1,982,600
2010-03-03	30.800	30.990	30.680	30.770	22.377	900,500
2010-03-02	30.740	30.870	30.490	30.730	22.348	1,048,000
2010-03-01	30.520	30.850	30.360	30.650	22.290	1,434,400
2010-02-26	30.600	30.650	30.150	30.520	22.196	1,249,000
2010-02-25	30.630	30.700	30.330	30.560	22.225	2,325,600
2010-02-24	30.540	30.970	30.470	30.950	22.508	1,001,300
2010-02-23	30.760	30.890	30.010	30.430	22.130	2,293,700
2010-02-22	30.940	31.110	30.640	30.810	22.406	1,438,500
2010-02-19	30.700	31.140	30.430	30.910	22.479	1,596,300
2010-02-18	30.550	30.910	30.470	30.650	22.290	1,496,100
2010-02-17	30.880	31.070	30.590	30.710	22.225	1,281,500
2010-02-16	30.280	30.820	30.050	30.810	22.297	1,079,000
2010-02-12	29.500	29.870	29.080	29.860	21.609	1,782,000

← NewerPage 70 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.