Assurant, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	61.170	62.300	60.530	60.690	42.374	1,295,600
2008-03-18	59.500	61.540	59.050	61.040	42.618	1,601,200
2008-03-17	58.070	59.250	57.750	58.420	40.789	1,404,400
2008-03-14	60.830	60.900	58.500	59.320	41.417	1,716,100
2008-03-13	60.320	60.990	59.350	60.650	42.346	1,901,400
2008-03-12	62.190	63.440	61.050	61.050	42.625	739,100
2008-03-11	64.510	64.520	60.390	62.310	43.505	2,083,100
2008-03-10	61.940	62.660	60.950	61.220	42.744	739,200
2008-03-07	60.260	62.710	60.250	61.940	43.246	1,039,400
2008-03-06	62.310	62.310	60.500	60.510	42.248	918,900
2008-03-05	62.120	63.850	62.120	62.950	43.952	1,043,900
2008-03-04	62.470	63.000	61.150	62.060	43.330	1,215,300
2008-03-03	62.550	62.690	61.050	62.630	43.728	1,127,900
2008-02-29	63.850	63.850	62.160	62.550	43.672	1,358,700
2008-02-28	65.420	65.540	64.070	64.400	44.964	907,800
2008-02-27	64.270	66.070	64.000	65.630	45.823	1,139,500
2008-02-26	64.000	64.620	63.610	64.520	45.048	1,280,500
2008-02-25	62.470	64.220	62.260	63.950	44.650	1,197,800
2008-02-22	62.050	62.630	60.750	62.580	43.693	799,300
2008-02-21	62.630	63.180	61.570	61.790	43.142	695,800
2008-02-20	61.700	62.620	61.130	62.530	43.575	1,058,800
2008-02-19	63.690	63.850	61.230	61.870	43.115	1,085,300
2008-02-15	61.440	62.410	61.160	62.410	43.491	1,247,300
2008-02-14	59.560	62.000	59.560	61.750	43.031	1,834,100
2008-02-13	60.220	60.860	59.060	59.660	41.575	2,621,000
2008-02-12	61.760	61.920	59.600	60.360	42.062	1,761,500
2008-02-11	62.500	62.760	60.910	61.020	42.522	1,670,300
2008-02-08	61.130	63.500	61.130	62.640	43.651	2,027,000
2008-02-07	62.500	63.440	59.800	61.240	42.676	3,360,600
2008-02-06	66.000	66.000	64.000	64.340	44.836	1,454,200
2008-02-05	66.060	66.720	64.890	65.650	45.749	1,303,300
2008-02-04	65.610	67.400	65.090	67.050	46.724	1,163,100
2008-02-01	65.300	65.830	64.830	65.830	45.874	1,212,400
2008-01-31	64.140	65.870	63.840	64.780	45.142	1,340,600
2008-01-30	64.690	66.760	64.650	64.690	45.080	1,490,800
2008-01-29	64.410	65.350	63.780	64.690	45.080	1,690,900
2008-01-28	64.290	65.230	63.960	64.300	44.808	1,731,800
2008-01-25	65.600	65.670	64.010	64.180	44.724	1,231,300
2008-01-24	67.110	67.700	65.190	65.200	45.435	1,635,300
2008-01-23	62.470	67.150	62.050	66.670	46.460	1,920,100
2008-01-22	59.380	64.350	59.380	63.230	44.062	1,934,200
2008-01-18	65.010	66.140	62.340	62.900	43.832	2,203,400
2008-01-17	67.210	68.050	64.810	64.840	45.184	1,910,600
2008-01-16	68.020	69.170	67.010	67.140	46.787	1,598,300
2008-01-15	67.440	68.590	66.600	68.040	47.414	1,531,200
2008-01-14	67.150	68.370	66.850	68.300	47.595	1,299,700
2008-01-11	66.310	67.050	65.420	66.750	46.515	1,701,100
2008-01-10	65.080	67.440	64.860	66.620	46.425	1,603,300
2008-01-09	63.490	65.800	63.010	65.690	45.777	1,143,400
2008-01-08	64.910	65.750	63.230	63.580	44.306	2,098,500
2008-01-07	65.030	65.640	64.280	64.440	44.906	1,601,600
2008-01-04	65.450	65.560	64.690	64.760	45.129	896,700
2008-01-03	65.790	66.250	65.350	65.500	45.644	686,200
2008-01-02	66.990	66.990	65.540	65.700	45.784	1,188,300

← NewerPage 79 of 79 · 4,734 trading days

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.