Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	18.390	19.660	17.850	19.060	13.487	2,363,000
2008-12-02	19.980	20.370	18.450	19.160	13.558	2,935,300
2008-12-01	21.220	21.220	19.430	19.650	13.905	2,622,500
2008-11-28	21.800	22.240	21.000	21.770	15.405	1,481,300
2008-11-26	17.680	22.140	17.150	21.790	15.419	4,553,900
2008-11-25	17.150	18.210	16.650	17.890	12.660	4,261,900
2008-11-24	15.520	17.070	14.290	16.840	11.917	3,850,900
2008-11-21	13.110	15.060	13.000	15.060	10.657	4,498,900
2008-11-20	15.710	15.710	12.520	12.770	9.036	4,521,900
2008-11-19	16.560	17.420	15.860	15.910	11.159	2,528,900
2008-11-18	17.940	17.940	16.280	16.990	11.917	4,455,500
2008-11-17	19.880	20.020	17.760	17.910	12.562	2,745,100
2008-11-14	21.020	21.720	19.870	19.980	14.014	2,501,300
2008-11-13	20.400	21.510	18.590	21.270	14.919	4,496,300
2008-11-12	21.400	21.610	20.070	20.150	14.133	2,461,300
2008-11-11	21.890	22.240	20.960	21.740	15.249	2,377,600
2008-11-10	23.280	23.620	21.440	22.140	15.529	2,439,900
2008-11-07	23.500	24.320	21.880	22.350	15.676	4,048,600
2008-11-06	25.000	25.290	22.400	22.710	15.929	2,763,400
2008-11-05	26.550	26.600	25.350	25.400	17.816	2,754,700
2008-11-04	25.730	26.900	24.850	26.760	18.770	3,663,600
2008-11-03	25.380	25.800	24.460	25.500	17.886	3,033,600
2008-10-31	25.610	25.780	23.170	25.480	17.872	5,713,800
2008-10-30	31.210	32.200	24.250	25.350	17.781	7,872,600
2008-10-29	35.160	36.050	33.070	33.770	23.686	1,920,600
2008-10-28	33.230	35.510	31.780	35.510	24.907	1,601,900
2008-10-27	36.260	36.570	32.190	32.280	22.641	1,701,200
2008-10-24	32.090	37.680	31.000	36.870	25.861	1,869,900
2008-10-23	39.080	39.460	33.510	35.600	24.970	2,452,400
2008-10-22	40.000	40.920	36.900	38.260	26.836	1,274,000
2008-10-21	40.010	43.640	40.010	41.780	29.305	1,121,900
2008-10-20	38.490	41.710	37.730	41.650	29.213	978,200
2008-10-17	38.000	41.320	37.520	38.200	26.794	1,476,400
2008-10-16	37.540	39.020	33.990	39.020	27.369	1,917,800
2008-10-15	41.930	41.930	37.190	37.390	26.225	1,352,100
2008-10-14	41.900	43.150	40.060	43.150	30.266	1,579,200
2008-10-13	35.730	42.050	35.730	41.740	29.277	1,828,600
2008-10-10	38.220	39.930	33.620	35.090	24.612	2,557,600
2008-10-09	44.090	44.300	39.100	39.280	27.551	3,143,400
2008-10-08	42.670	47.360	42.000	44.750	31.388	1,453,100
2008-10-07	47.130	47.840	42.080	43.500	30.511	1,396,100
2008-10-06	48.370	52.100	43.570	47.000	32.966	1,651,300
2008-10-03	51.070	52.950	47.610	48.660	34.130	1,140,000
2008-10-02	50.170	50.860	48.670	49.440	34.677	993,800
2008-10-01	56.750	56.750	50.210	50.360	35.323	1,162,100
2008-09-30	51.020	55.000	49.600	55.000	38.577	1,313,800
2008-09-29	53.660	54.440	49.490	49.720	34.874	2,224,900
2008-09-26	51.940	53.950	51.080	53.420	37.469	1,219,900
2008-09-25	51.000	51.640	50.230	51.300	35.982	1,231,700
2008-09-24	49.100	50.900	49.000	49.690	34.853	679,900
2008-09-23	49.410	51.770	48.770	49.450	34.684	1,185,100
2008-09-22	54.000	54.000	48.850	49.960	35.042	1,606,600
2008-09-19	56.750	60.000	48.830	54.510	38.234	5,595,400
2008-09-18	51.090	51.790	38.520	51.140	35.870	7,175,000
2008-09-17	54.680	55.600	50.380	50.770	35.610	3,095,400
2008-09-16	54.170	56.000	52.310	55.480	38.914	3,157,700
2008-09-15	57.970	58.320	55.170	55.170	38.696	2,222,300
2008-09-12	56.570	58.260	56.510	58.000	40.681	1,396,400
2008-09-11	56.240	57.630	56.100	57.440	40.289	1,529,800
2008-09-10	56.210	57.820	56.030	57.210	40.127	1,725,900

← NewerPage 76 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.