Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	19.270	19.330	17.900	18.140	12.913	2,812,400
2009-03-02	20.030	20.380	18.620	18.760	13.354	2,209,400
2009-02-27	20.580	20.950	20.160	20.400	14.522	3,037,200
2009-02-26	21.620	22.400	21.430	21.730	15.469	2,373,800
2009-02-25	22.560	22.670	20.680	21.230	15.113	2,186,200
2009-02-24	20.280	22.690	20.120	22.600	16.088	2,722,100
2009-02-23	21.920	22.490	20.180	20.260	14.422	2,087,000
2009-02-20	21.180	22.560	20.770	21.620	15.390	2,735,500
2009-02-19	23.820	23.850	21.880	22.070	15.711	2,196,600
2009-02-18	23.490	23.930	22.730	23.610	16.707	1,626,200
2009-02-17	21.370	24.220	21.370	23.160	16.389	1,860,200
2009-02-13	25.630	26.130	24.980	25.040	17.719	1,246,300
2009-02-12	25.310	25.790	24.290	25.620	18.130	1,838,300
2009-02-11	25.130	27.580	24.440	26.000	18.398	1,667,100
2009-02-10	26.010	26.520	24.220	24.510	17.344	2,687,600
2009-02-09	25.780	27.060	25.250	26.520	18.766	2,183,500
2009-02-06	26.210	26.480	24.110	25.630	18.137	3,104,400
2009-02-05	24.620	26.260	22.010	25.820	18.271	3,652,400
2009-02-04	27.450	27.950	25.990	26.150	18.505	1,977,000
2009-02-03	27.070	27.700	26.510	27.150	19.212	1,294,600
2009-02-02	25.980	27.230	25.410	26.850	19.000	885,000
2009-01-30	27.020	27.440	26.270	26.400	18.681	2,057,300
2009-01-29	28.340	28.730	26.620	27.160	19.219	1,582,900
2009-01-28	28.720	29.300	27.100	29.140	20.620	2,018,500
2009-01-27	26.980	27.260	26.260	27.000	19.106	1,488,200
2009-01-26	27.320	27.560	25.650	26.540	18.781	1,487,600
2009-01-23	25.560	27.070	25.290	26.910	19.042	1,673,000
2009-01-22	27.510	27.750	26.230	26.650	18.858	2,316,800
2009-01-21	26.550	28.680	25.200	28.470	20.146	2,255,700
2009-01-20	27.990	28.220	25.520	25.640	18.144	3,474,800
2009-01-16	29.490	29.790	28.030	28.530	20.189	2,415,900
2009-01-15	27.970	29.820	27.500	28.740	20.337	2,210,300
2009-01-14	29.590	30.190	27.830	28.090	19.877	1,629,600
2009-01-13	29.220	30.860	29.210	30.300	21.441	1,664,300
2009-01-12	30.250	31.380	29.830	30.240	21.399	3,155,200
2009-01-09	30.940	31.180	30.130	30.150	21.335	1,186,900
2009-01-08	29.500	30.950	29.500	30.810	21.802	1,424,100
2009-01-07	30.520	31.180	29.550	29.910	21.165	2,362,800
2009-01-06	30.040	31.440	29.360	30.990	21.929	2,029,000
2009-01-05	29.940	30.010	28.780	29.770	21.066	1,873,300
2009-01-02	30.000	30.470	28.750	30.240	21.399	1,742,500
2008-12-31	29.270	30.180	28.890	30.000	21.229	1,521,700
2008-12-30	27.280	29.010	27.050	28.900	20.451	1,418,000
2008-12-29	26.480	27.370	26.300	27.060	19.149	1,215,700
2008-12-26	26.420	26.770	26.120	26.550	18.788	576,100
2008-12-24	26.490	26.600	25.780	26.240	18.568	626,600
2008-12-23	26.730	27.720	25.810	26.290	18.604	1,467,800
2008-12-22	27.140	27.770	25.900	26.520	18.766	1,558,700
2008-12-19	27.070	27.960	26.150	27.740	19.630	2,931,300
2008-12-18	25.110	27.290	24.810	26.420	18.696	2,985,300
2008-12-17	25.260	26.380	24.610	25.100	17.762	2,030,400
2008-12-16	22.600	25.960	22.260	25.750	18.222	2,459,300
2008-12-15	22.330	22.880	21.500	21.810	15.433	1,898,500
2008-12-12	21.630	22.280	20.680	22.270	15.759	2,541,900
2008-12-11	22.610	22.960	21.930	22.070	15.617	3,031,100
2008-12-10	23.790	23.790	22.210	22.930	16.226	1,980,000
2008-12-09	23.590	24.480	22.770	23.180	16.403	2,632,400
2008-12-08	22.980	24.200	22.750	23.820	16.856	2,820,800
2008-12-05	18.960	22.620	18.490	22.540	15.950	3,040,700
2008-12-04	18.560	20.180	18.560	19.240	13.615	1,772,200

← NewerPage 75 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.