Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	29.500	29.870	29.080	29.860	21.609	1,782,000
2010-02-11	29.850	30.130	29.540	29.760	21.537	2,199,700
2010-02-10	30.320	30.350	29.920	30.130	21.805	1,844,300
2010-02-09	30.460	30.790	30.190	30.370	21.979	1,181,000
2010-02-08	31.060	31.240	30.160	30.160	21.827	1,155,700
2010-02-05	31.530	31.620	30.180	30.920	22.377	2,015,500
2010-02-04	31.780	32.810	31.540	31.730	22.963	3,295,400
2010-02-03	31.940	32.050	31.290	31.660	22.912	1,158,300
2010-02-02	31.660	32.120	31.560	32.110	23.238	674,400
2010-02-01	31.620	32.200	31.280	31.670	22.919	1,995,000
2010-01-29	31.750	32.030	31.400	31.430	22.746	991,300
2010-01-28	32.080	32.080	31.480	31.580	22.854	1,085,200
2010-01-27	31.410	31.980	31.120	31.850	23.050	1,240,200
2010-01-26	31.950	32.480	31.450	31.490	22.789	1,441,500
2010-01-25	32.240	32.340	31.920	32.120	23.245	2,152,900
2010-01-22	31.320	32.650	31.120	31.830	23.035	4,528,300
2010-01-21	30.230	31.470	29.590	31.300	22.652	4,078,900
2010-01-20	30.600	30.730	29.950	30.300	21.928	1,283,500
2010-01-19	30.500	31.070	30.340	30.830	22.311	2,084,800
2010-01-15	31.130	31.180	30.380	30.530	22.094	1,367,300
2010-01-14	31.490	31.510	30.970	31.260	22.623	1,025,600
2010-01-13	31.450	31.800	31.210	31.590	22.861	555,500
2010-01-12	31.420	31.870	31.210	31.300	22.652	770,500
2010-01-11	31.500	31.820	31.290	31.590	22.861	660,100
2010-01-08	31.290	31.400	31.020	31.370	22.702	592,400
2010-01-07	30.830	31.410	30.680	31.350	22.688	1,022,500
2010-01-06	30.920	31.060	30.610	30.970	22.413	1,326,900
2010-01-05	30.060	31.080	30.000	31.060	22.478	1,377,600
2010-01-04	29.700	30.210	29.610	30.160	21.827	1,228,200
2009-12-31	29.770	29.910	29.480	29.480	21.334	585,900
2009-12-30	29.600	29.780	29.530	29.690	21.486	440,200
2009-12-29	29.760	29.860	29.550	29.690	21.486	441,200
2009-12-28	29.730	29.730	29.480	29.650	21.457	761,700
2009-12-24	29.540	29.710	29.450	29.600	21.421	322,400
2009-12-23	29.430	29.550	29.340	29.440	21.306	589,900
2009-12-22	29.790	30.010	29.370	29.430	21.298	916,500
2009-12-21	29.780	30.030	29.670	29.770	21.544	652,600
2009-12-18	29.730	29.790	29.000	29.480	21.334	1,745,700
2009-12-17	29.920	30.300	29.650	29.660	21.465	949,000
2009-12-16	29.990	30.250	29.890	30.050	21.747	835,500
2009-12-15	29.850	30.160	29.560	29.760	21.537	1,720,600
2009-12-14	29.960	30.140	29.480	30.100	21.783	1,005,000
2009-12-11	29.550	29.660	29.300	29.620	21.436	815,800
2009-12-10	29.180	29.480	29.000	29.370	21.255	1,356,100
2009-12-09	29.230	29.240	28.940	29.100	21.059	1,743,500
2009-12-08	29.750	29.870	29.040	29.220	21.146	2,289,300
2009-12-07	30.600	30.660	29.790	29.990	21.704	1,310,300
2009-12-04	30.750	30.860	30.080	30.560	22.116	823,800
2009-12-03	31.000	31.290	30.190	30.270	21.906	1,191,000
2009-12-02	31.030	31.030	30.720	30.850	22.326	962,200
2009-12-01	30.840	30.970	30.500	30.740	22.246	1,033,100
2009-11-30	30.480	30.640	30.120	30.570	22.123	1,617,900
2009-11-27	30.490	30.660	30.160	30.260	21.899	666,700
2009-11-25	31.340	31.360	31.090	31.150	22.543	1,077,600
2009-11-24	31.370	31.440	30.920	31.360	22.586	878,400
2009-11-23	31.050	31.470	31.010	31.240	22.500	1,016,700
2009-11-20	30.580	30.850	30.330	30.720	22.125	683,200
2009-11-19	31.120	31.320	30.640	30.790	22.176	1,003,900
2009-11-18	31.250	31.410	30.860	31.290	22.536	1,123,800
2009-11-17	31.420	31.470	30.900	31.230	22.493	631,000

← NewerPage 71 of 79 · 4,734 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.