Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	22.640	23.330	22.410	23.180	16.611	1,450,900
2009-05-27	23.690	23.750	22.380	22.400	16.052	1,374,400
2009-05-26	22.390	23.670	22.260	23.570	16.891	1,499,100
2009-05-22	22.050	22.970	21.900	22.550	16.160	1,407,500
2009-05-21	22.270	22.400	21.650	22.000	15.766	2,627,600
2009-05-20	23.850	24.000	22.500	22.550	16.052	1,974,800
2009-05-19	23.700	24.220	23.240	23.510	16.736	999,500
2009-05-18	23.180	23.840	22.830	23.730	16.892	1,413,500
2009-05-15	23.190	23.240	22.340	22.580	16.074	1,646,100
2009-05-14	22.040	23.480	22.030	23.230	16.536	1,538,100
2009-05-13	22.440	23.030	22.010	22.140	15.760	2,173,100
2009-05-12	23.500	23.940	23.100	23.310	16.593	2,094,900
2009-05-11	23.510	25.100	23.500	23.580	16.785	2,249,200
2009-05-08	24.140	25.840	24.140	25.620	18.238	2,128,000
2009-05-07	25.820	26.390	23.740	23.850	16.978	3,061,200
2009-05-06	24.600	25.680	24.480	25.470	18.131	2,012,300
2009-05-05	23.390	25.120	23.240	24.580	17.497	2,901,100
2009-05-04	23.790	23.790	22.290	23.210	16.522	3,940,400
2009-05-01	25.100	25.100	23.220	23.410	16.664	2,194,900
2009-04-30	27.000	27.860	23.990	24.440	17.398	6,063,800
2009-04-29	27.750	28.070	27.400	28.030	19.953	2,414,600
2009-04-28	27.510	28.230	27.110	27.360	19.476	1,946,500
2009-04-27	27.700	28.380	27.430	27.560	19.619	1,843,600
2009-04-24	29.460	29.600	27.980	28.180	20.060	2,415,300
2009-04-23	28.080	29.590	27.650	29.460	20.971	2,540,100
2009-04-22	26.670	28.460	26.020	27.920	19.875	3,089,500
2009-04-21	24.600	27.610	22.750	27.500	19.576	2,136,700
2009-04-20	26.860	27.320	25.270	25.340	18.038	1,882,400
2009-04-17	27.960	28.000	26.940	27.580	19.633	1,601,200
2009-04-16	26.860	28.100	26.080	27.790	19.782	1,566,200
2009-04-15	24.760	26.920	24.600	26.750	19.042	1,201,400
2009-04-14	25.880	26.260	24.950	25.250	17.974	2,060,200
2009-04-13	25.400	26.620	25.050	26.370	18.772	1,503,300
2009-04-09	24.980	26.040	23.990	26.030	18.530	2,376,800
2009-04-08	23.300	24.190	23.300	24.080	17.141	1,702,200
2009-04-07	22.940	23.480	22.540	22.920	16.316	1,057,700
2009-04-06	23.170	23.710	22.930	23.540	16.757	1,223,400
2009-04-03	22.860	23.790	22.650	23.760	16.914	1,835,600
2009-04-02	22.850	23.650	22.700	23.090	16.437	1,978,400
2009-04-01	21.780	22.630	20.880	22.520	16.031	1,491,700
2009-03-31	20.780	21.900	20.580	21.780	15.504	2,307,500
2009-03-30	21.230	21.410	20.180	20.320	14.465	1,984,200
2009-03-27	22.940	22.970	21.880	22.420	15.960	2,462,100
2009-03-26	23.580	23.690	22.710	23.540	16.757	1,851,300
2009-03-25	23.590	24.320	22.290	23.640	16.828	2,170,100
2009-03-24	22.880	24.500	22.630	23.120	16.458	2,000,200
2009-03-23	22.130	24.170	22.120	24.170	17.205	2,098,300
2009-03-20	22.020	22.020	21.100	21.370	15.212	1,781,500
2009-03-19	23.530	23.740	21.610	21.730	15.469	2,383,200
2009-03-18	21.520	23.270	20.870	23.090	16.437	3,136,400
2009-03-17	20.170	21.700	19.610	21.680	15.433	2,117,200
2009-03-16	20.860	21.650	20.060	20.260	14.422	1,900,300
2009-03-13	20.350	20.980	19.540	20.460	14.565	1,724,800
2009-03-12	18.740	20.450	18.200	20.260	14.422	2,612,900
2009-03-11	19.020	19.230	18.150	18.830	13.404	2,088,200
2009-03-10	17.370	18.860	17.370	18.780	13.369	2,480,200
2009-03-09	16.780	17.800	16.460	17.360	12.358	2,065,200
2009-03-06	17.480	17.640	16.340	17.190	12.237	2,403,900
2009-03-05	18.340	18.620	16.590	16.950	12.066	1,978,400
2009-03-04	17.750	19.350	17.750	18.950	13.490	2,134,200

← NewerPage 74 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.