Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	68.400	68.900	67.330	68.270	47.768	836,000
2008-06-12	67.120	68.960	67.060	68.190	47.712	970,300
2008-06-11	68.350	69.000	67.090	67.140	46.977	1,039,300
2008-06-10	69.120	69.760	68.550	68.700	48.069	978,700
2008-06-09	69.100	70.260	68.830	69.480	48.615	876,200
2008-06-06	69.400	70.330	68.700	68.730	48.090	945,000
2008-06-05	68.650	70.060	68.430	70.060	49.020	901,900
2008-06-04	68.990	69.200	67.850	68.120	47.663	789,100
2008-06-03	68.830	69.760	68.610	69.130	48.370	1,027,100
2008-06-02	67.900	68.860	67.500	68.570	47.978	921,500
2008-05-30	68.240	68.360	67.490	68.030	47.600	1,170,900
2008-05-29	68.210	68.450	67.790	68.320	47.803	746,300
2008-05-28	67.560	68.030	66.410	67.970	47.558	878,300
2008-05-27	66.130	67.300	66.130	67.300	47.089	968,000
2008-05-23	66.280	66.910	66.000	66.410	46.467	731,200
2008-05-22	65.390	66.840	65.390	66.840	46.767	929,500
2008-05-21	66.850	67.250	65.530	65.530	45.753	653,800
2008-05-20	66.890	67.430	66.440	66.620	46.514	767,100
2008-05-19	67.100	68.000	66.800	67.420	47.073	732,100
2008-05-16	67.820	67.880	66.660	66.800	46.640	873,700
2008-05-15	67.210	67.950	66.890	67.650	47.233	1,343,100
2008-05-14	66.150	67.900	65.980	67.440	47.086	1,192,600
2008-05-13	65.750	65.910	65.260	65.560	45.774	779,600
2008-05-12	64.580	65.810	64.490	65.810	45.948	665,500
2008-05-09	64.900	65.980	64.570	64.770	45.222	1,055,000
2008-05-08	67.280	67.400	65.100	65.540	45.760	1,439,200
2008-05-07	67.700	68.460	67.330	67.450	47.093	1,253,800
2008-05-06	65.810	67.880	65.810	67.330	47.010	763,200
2008-05-05	64.770	66.740	64.770	66.540	46.458	1,006,200
2008-05-02	64.780	66.520	64.630	65.390	45.655	1,340,800
2008-05-01	66.420	67.860	63.470	66.630	46.521	2,379,100
2008-04-30	65.970	65.990	64.490	65.000	45.383	1,147,800
2008-04-29	64.370	66.280	64.260	66.080	46.137	1,274,100
2008-04-28	65.390	65.630	64.430	64.570	45.083	729,200
2008-04-25	65.160	65.800	64.330	65.080	45.439	720,000
2008-04-24	63.990	65.180	63.680	64.970	45.362	654,500
2008-04-23	64.230	64.490	62.940	63.510	44.343	711,100
2008-04-22	63.950	64.140	63.150	63.860	44.587	682,900
2008-04-21	64.260	64.780	63.650	64.440	44.992	509,200
2008-04-18	65.580	66.020	64.450	64.770	45.222	879,600
2008-04-17	64.810	65.850	64.640	64.880	45.299	710,100
2008-04-16	63.490	64.870	63.440	64.870	45.292	765,700
2008-04-15	62.020	63.380	61.750	63.200	44.126	893,400
2008-04-14	61.800	61.800	60.780	61.380	42.855	587,600
2008-04-11	61.590	62.510	61.470	61.740	43.107	583,700
2008-04-10	62.580	62.600	61.530	61.990	43.281	934,200
2008-04-09	61.730	62.930	61.600	61.790	43.142	798,900
2008-04-08	61.500	62.100	61.260	61.720	43.093	819,100
2008-04-07	61.910	62.510	61.510	62.240	43.456	884,400
2008-04-04	61.700	62.090	60.390	61.730	43.100	1,220,500
2008-04-03	62.850	62.950	61.370	61.700	43.079	1,480,300
2008-04-02	64.230	64.650	63.110	63.250	44.161	1,302,500
2008-04-01	61.190	63.950	60.990	63.920	44.629	989,500
2008-03-31	60.400	61.100	59.760	60.860	42.492	730,400
2008-03-28	61.510	61.690	60.060	60.250	42.066	683,300
2008-03-27	60.980	61.790	60.680	60.990	42.583	706,200
2008-03-26	61.430	61.470	60.260	60.570	42.290	647,600
2008-03-25	60.440	61.640	60.300	61.430	42.890	1,200,300
2008-03-24	62.850	63.350	60.370	60.580	42.297	1,178,000
2008-03-20	60.860	62.780	60.670	62.760	43.819	1,201,400

← NewerPage 78 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.