Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	58.360	59.000	55.840	55.910	39.215	1,907,400
2008-09-08	59.210	59.640	57.640	58.680	41.158	1,599,700
2008-09-05	56.890	58.500	56.800	58.410	40.969	1,208,500
2008-09-04	57.950	58.190	56.850	56.980	39.966	933,200
2008-09-03	57.600	58.470	57.030	58.400	40.962	1,612,000
2008-09-02	58.700	59.000	57.210	57.750	40.506	1,051,100
2008-08-29	58.100	58.540	57.870	58.430	40.983	783,300
2008-08-28	57.460	58.260	56.830	58.260	40.864	928,100
2008-08-27	57.470	57.710	56.910	57.230	40.141	827,300
2008-08-26	57.520	58.230	56.960	57.710	40.478	657,500
2008-08-25	58.330	58.550	57.670	57.670	40.450	1,406,700
2008-08-22	57.450	58.350	57.240	58.230	40.843	1,010,000
2008-08-21	56.900	57.610	56.790	57.100	40.050	1,450,700
2008-08-20	57.230	57.500	56.790	57.410	40.169	2,158,100
2008-08-19	57.300	57.390	56.180	57.000	39.883	1,555,300
2008-08-18	58.000	58.500	57.270	57.650	40.337	1,139,900
2008-08-15	58.490	58.710	57.440	58.450	40.897	1,197,800
2008-08-14	57.530	58.700	57.070	58.500	40.932	1,900,900
2008-08-13	56.120	58.550	55.670	57.750	40.407	2,287,800
2008-08-12	57.330	57.500	55.900	56.180	39.309	2,002,700
2008-08-11	58.390	58.730	57.400	57.960	40.554	1,237,200
2008-08-08	58.320	58.990	57.860	58.660	41.044	1,647,300
2008-08-07	58.870	59.200	57.900	58.320	40.806	2,211,800
2008-08-06	59.180	59.950	59.180	59.490	41.625	1,365,800
2008-08-05	60.580	60.850	59.200	59.700	41.772	1,965,500
2008-08-04	60.310	60.720	59.530	59.830	41.863	2,044,500
2008-08-01	60.100	61.000	60.090	60.750	42.506	1,945,600
2008-07-31	60.020	61.400	59.770	60.120	42.066	3,796,700
2008-07-30	65.740	66.670	64.320	64.520	45.144	1,833,200
2008-07-29	63.420	65.240	63.120	65.240	45.648	1,228,300
2008-07-28	63.200	64.580	63.100	63.340	44.319	1,039,500
2008-07-25	63.750	64.130	62.500	62.960	44.053	1,250,500
2008-07-24	65.120	65.430	63.360	63.620	44.514	1,705,600
2008-07-23	65.080	65.620	63.480	65.210	45.627	1,371,800
2008-07-22	63.400	65.340	62.940	65.340	45.718	1,345,800
2008-07-21	65.800	65.990	63.340	63.720	44.584	1,389,600
2008-07-18	64.640	65.820	64.400	65.670	45.949	1,862,500
2008-07-17	68.370	68.370	64.520	64.870	45.389	2,668,900
2008-07-16	65.370	66.090	64.530	65.940	46.138	2,308,700
2008-07-15	67.600	67.630	64.990	65.120	45.564	1,983,100
2008-07-14	69.210	70.990	67.630	67.740	47.397	1,424,500
2008-07-11	68.500	69.850	67.180	68.690	48.062	1,444,600
2008-07-10	69.090	69.870	68.270	69.100	48.349	1,310,500
2008-07-09	70.400	71.310	68.990	69.160	48.391	1,485,900
2008-07-08	68.530	70.700	68.210	70.280	49.174	1,791,400
2008-07-07	68.180	69.490	67.840	68.590	47.992	1,412,500
2008-07-03	68.500	69.280	67.960	68.180	47.705	677,600
2008-07-02	66.950	69.010	66.900	68.100	47.649	1,377,500
2008-07-01	65.750	66.860	65.250	66.580	46.586	1,249,400
2008-06-30	67.320	67.590	65.960	65.960	46.152	1,276,200
2008-06-27	66.840	68.000	66.680	67.480	47.215	1,145,000
2008-06-26	67.400	68.500	67.180	67.180	47.005	1,092,500
2008-06-25	68.240	69.000	67.930	68.310	47.796	715,600
2008-06-24	67.800	68.520	67.450	68.310	47.796	851,500
2008-06-23	68.360	68.990	68.100	68.110	47.656	515,000
2008-06-20	69.130	69.260	67.890	67.930	47.530	579,600
2008-06-19	69.210	70.870	68.090	69.500	48.629	1,271,500
2008-06-18	68.780	69.580	68.750	69.390	48.552	879,800
2008-06-17	69.600	69.810	68.910	68.910	48.216	744,200
2008-06-16	69.340	69.340	67.750	69.210	48.426	916,500

← NewerPage 77 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.